ザ・パックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 3,590 | 3,605 | 3,465 | 3,470 | -130 | -3.6% | 58,100 |
| 2025/01/07 | 3,615 | 3,615 | 3,580 | 3,600 | -15 | -0.4% | 52,700 |
| 2025/01/06 | 3,615 | 3,650 | 3,585 | 3,615 | +35 | +1% | 47,600 |
| 2024/12/30 | 3,590 | 3,630 | 3,565 | 3,580 | -25 | -0.7% | 47,100 |
| 2024/12/27 | 3,550 | 3,610 | 3,530 | 3,605 | +5 | +0.1% | 131,200 |
| 2024/12/26 | 3,560 | 3,615 | 3,560 | 3,600 | ±0 | ±0% | 289,700 |
| 2024/12/25 | 3,545 | 3,600 | 3,545 | 3,600 | +55 | +1.6% | 185,200 |
| 2024/12/24 | 3,505 | 3,560 | 3,505 | 3,545 | ±0 | ±0% | 155,500 |
| 2024/12/23 | 3,490 | 3,550 | 3,490 | 3,545 | +55 | +1.6% | 169,200 |
| 2024/12/20 | 3,505 | 3,610 | 3,490 | 3,490 | -65 | -1.8% | 188,600 |
| 2024/12/19 | 3,505 | 3,580 | 3,505 | 3,555 | +5 | +0.1% | 84,900 |
| 2024/12/18 | 3,540 | 3,585 | 3,540 | 3,550 | ±0 | ±0% | 45,000 |
| 2024/12/17 | 3,535 | 3,555 | 3,530 | 3,550 | +15 | +0.4% | 36,900 |
| 2024/12/16 | 3,550 | 3,570 | 3,535 | 3,535 | -5 | -0.1% | 56,300 |
| 2024/12/13 | 3,510 | 3,565 | 3,510 | 3,540 | +10 | +0.3% | 51,800 |
| 2024/12/12 | 3,530 | 3,560 | 3,530 | 3,530 | -10 | -0.3% | 60,500 |
| 2024/12/11 | 3,530 | 3,545 | 3,515 | 3,540 | +10 | +0.3% | 42,400 |
| 2024/12/10 | 3,585 | 3,585 | 3,530 | 3,530 | -50 | -1.4% | 52,300 |
| 2024/12/09 | 3,585 | 3,605 | 3,575 | 3,580 | ±0 | ±0% | 33,100 |
| 2024/12/06 | 3,620 | 3,625 | 3,565 | 3,580 | -30 | -0.8% | 26,300 |
| 2024/12/05 | 3,615 | 3,620 | 3,605 | 3,610 | -5 | -0.1% | 22,900 |
| 2024/12/04 | 3,625 | 3,660 | 3,600 | 3,615 | -30 | -0.8% | 20,400 |
| 2024/12/03 | 3,630 | 3,660 | 3,620 | 3,645 | +50 | +1.4% | 21,700 |
| 2024/12/02 | 3,570 | 3,595 | 3,555 | 3,595 | +30 | +0.8% | 20,600 |
| 2024/11/29 | 3,600 | 3,610 | 3,565 | 3,565 | -35 | -1% | 14,300 |
| 2024/11/28 | 3,570 | 3,615 | 3,560 | 3,600 | +25 | +0.7% | 23,600 |
| 2024/11/27 | 3,590 | 3,590 | 3,520 | 3,575 | -15 | -0.4% | 34,600 |
| 2024/11/26 | 3,590 | 3,610 | 3,575 | 3,590 | ±0 | ±0% | 24,100 |
| 2024/11/25 | 3,600 | 3,625 | 3,575 | 3,590 | -10 | -0.3% | 29,800 |
| 2024/11/22 | 3,560 | 3,600 | 3,560 | 3,600 | +35 | +1% | 16,200 |
| 2024/11/21 | 3,560 | 3,580 | 3,550 | 3,565 | +15 | +0.4% | 11,300 |
| 2024/11/20 | 3,555 | 3,565 | 3,520 | 3,550 | -10 | -0.3% | 21,000 |
| 2024/11/19 | 3,575 | 3,580 | 3,560 | 3,560 | ±0 | ±0% | 10,600 |
| 2024/11/18 | 3,555 | 3,580 | 3,540 | 3,560 | -15 | -0.4% | 20,900 |
| 2024/11/15 | 3,600 | 3,620 | 3,570 | 3,575 | -25 | -0.7% | 18,700 |
| 2024/11/14 | 3,620 | 3,625 | 3,585 | 3,600 | ±0 | ±0% | 18,200 |
| 2024/11/13 | 3,635 | 3,635 | 3,595 | 3,600 | -35 | -1% | 21,500 |
| 2024/11/12 | 3,645 | 3,670 | 3,625 | 3,635 | -10 | -0.3% | 17,900 |
| 2024/11/11 | 3,715 | 3,715 | 3,640 | 3,645 | -70 | -1.9% | 16,900 |
| 2024/11/08 | 3,775 | 3,775 | 3,705 | 3,715 | -60 | -1.6% | 18,300 |
| 2024/11/07 | 3,745 | 3,775 | 3,700 | 3,775 | +35 | +0.9% | 28,600 |
| 2024/11/06 | 3,710 | 3,740 | 3,655 | 3,740 | -10 | -0.3% | 32,100 |
| 2024/11/05 | 3,750 | 3,765 | 3,715 | 3,750 | +35 | +0.9% | 14,300 |
| 2024/11/01 | 3,735 | 3,755 | 3,680 | 3,715 | -30 | -0.8% | 12,900 |
| 2024/10/31 | 3,695 | 3,765 | 3,675 | 3,745 | +45 | +1.2% | 21,800 |
| 2024/10/30 | 3,665 | 3,715 | 3,665 | 3,700 | +25 | +0.7% | 45,000 |
| 2024/10/29 | 3,695 | 3,700 | 3,655 | 3,675 | -20 | -0.5% | 13,400 |
| 2024/10/28 | 3,660 | 3,700 | 3,655 | 3,695 | +35 | +1% | 12,300 |
| 2024/10/25 | 3,720 | 3,725 | 3,650 | 3,660 | -60 | -1.6% | 12,500 |
| 2024/10/24 | 3,705 | 3,725 | 3,700 | 3,720 | +15 | +0.4% | 10,900 |
101～
150
件表示中 / 6966件
類似銘柄と比較する
現在ご覧いただいている「ザ・パック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ザ・パック | 332,000円 | +3.5% | +3.8% | 3.73% | 9.60倍 | 0.84倍 |
|
百貨店や専門店向け等の紙袋で最大手。紙器でも有力。段ボールや紙おむつ用袋も手がける |
| 大王紙 | 82,100円 | +0.2% | +209.1% | 1.71% | 27.32倍 | 0.58倍 |
|
業界４位、紙・板紙、「エリエール」で家庭紙首位。紙おむつも有力。海外強化。北越コーポの持分社 |
| 日本紙 | 106,200円 | +1.9% | +67.7% | 1.41% | 10.21倍 | 0.26倍 |
|
旧王子製紙のうち十條製紙を継承。製紙２位。家庭紙は「スコッティ」「クリネックス」ブランド |
| トーモク | 283,200円 | +4.7% | +14.9% | 4.59% | 6.66倍 | 0.50倍 |
|
段ボール製品加工の専業首位。輸入住宅スウェーデンハウス主力の住宅と運輸倉庫の３本柱 |
| 特種東海 | 372,000円 | +4.4% | +12.4% | 3.49% | 8.82倍 | 0.55倍 |
|
特種製紙と東海パルプが統合、独立系。特殊紙に強み。段ボールなど板紙製販で日本製紙と提携 |
市場注目の銘柄
チャート関連のコラム
