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 |
|---|---|---|---|---|---|---|---|
| 2019/06/28 | 3,275 | 3,345 | 3,265 | 3,300 | +20 | +0.6% | 25,000 |
| 2019/06/27 | 3,240 | 3,280 | 3,225 | 3,280 | +40 | +1.2% | 14,600 |
| 2019/06/26 | 3,320 | 3,325 | 3,225 | 3,240 | -65 | -2% | 29,900 |
| 2019/06/25 | 3,275 | 3,330 | 3,270 | 3,305 | +90 | +2.8% | 83,500 |
| 2019/06/24 | 3,125 | 3,230 | 3,105 | 3,215 | +185 | +6.1% | 48,200 |
| 2019/06/21 | 3,130 | 3,130 | 3,030 | 3,030 | -85 | -2.7% | 20,100 |
| 2019/06/20 | 3,145 | 3,145 | 3,105 | 3,115 | -30 | -1% | 9,700 |
| 2019/06/19 | 3,135 | 3,150 | 3,120 | 3,145 | +80 | +2.6% | 13,300 |
| 2019/06/18 | 3,095 | 3,110 | 3,055 | 3,065 | -30 | -1% | 12,900 |
| 2019/06/17 | 3,150 | 3,150 | 3,080 | 3,095 | -35 | -1.1% | 13,200 |
| 2019/06/14 | 3,060 | 3,160 | 3,055 | 3,130 | +75 | +2.5% | 16,300 |
| 2019/06/13 | 3,080 | 3,085 | 3,035 | 3,055 | -45 | -1.5% | 12,900 |
| 2019/06/12 | 3,160 | 3,185 | 3,090 | 3,100 | -35 | -1.1% | 15,700 |
| 2019/06/11 | 3,080 | 3,135 | 3,080 | 3,135 | +65 | +2.1% | 15,900 |
| 2019/06/10 | 3,055 | 3,090 | 3,045 | 3,070 | +30 | +1% | 11,300 |
| 2019/06/07 | 3,070 | 3,070 | 3,010 | 3,040 | -15 | -0.5% | 9,100 |
| 2019/06/06 | 3,150 | 3,150 | 3,040 | 3,055 | -95 | -3% | 11,800 |
| 2019/06/05 | 3,185 | 3,215 | 3,115 | 3,150 | -10 | -0.3% | 61,000 |
| 2019/06/04 | 3,105 | 3,225 | 3,080 | 3,160 | +65 | +2.1% | 61,600 |
| 2019/06/03 | 3,045 | 3,100 | 3,015 | 3,095 | -20 | -0.6% | 49,400 |
| 2019/05/31 | 3,105 | 3,120 | 3,065 | 3,115 | +10 | +0.3% | 90,600 |
| 2019/05/30 | 3,110 | 3,120 | 3,085 | 3,105 | +5 | +0.2% | 24,300 |
| 2019/05/29 | 3,110 | 3,155 | 3,100 | 3,100 | -20 | -0.6% | 24,800 |
| 2019/05/28 | 3,115 | 3,120 | 3,105 | 3,120 | +5 | +0.2% | 11,100 |
| 2019/05/27 | 3,140 | 3,140 | 3,105 | 3,115 | -30 | -1% | 12,900 |
| 2019/05/24 | 3,145 | 3,175 | 3,120 | 3,145 | +15 | +0.5% | 22,200 |
| 2019/05/23 | 3,125 | 3,145 | 3,125 | 3,130 | +5 | +0.2% | 11,200 |
| 2019/05/22 | 3,175 | 3,175 | 3,115 | 3,125 | +5 | +0.2% | 11,600 |
| 2019/05/21 | 3,135 | 3,160 | 3,115 | 3,120 | -15 | -0.5% | 15,300 |
| 2019/05/20 | 3,170 | 3,170 | 3,120 | 3,135 | -40 | -1.3% | 14,300 |
| 2019/05/17 | 3,200 | 3,200 | 3,140 | 3,175 | +20 | +0.6% | 23,300 |
| 2019/05/16 | 3,155 | 3,175 | 3,085 | 3,155 | +10 | +0.3% | 26,700 |
| 2019/05/15 | 3,180 | 3,180 | 3,110 | 3,145 | +15 | +0.5% | 18,000 |
| 2019/05/14 | 3,110 | 3,135 | 3,060 | 3,130 | +5 | +0.2% | 22,700 |
| 2019/05/13 | 3,195 | 3,355 | 3,115 | 3,125 | -60 | -1.9% | 29,900 |
| 2019/05/10 | 3,150 | 3,185 | 3,145 | 3,185 | +40 | +1.3% | 23,900 |
| 2019/05/09 | 3,275 | 3,275 | 3,120 | 3,145 | -490 | -13.5% | 67,200 |
| 2019/05/08 | 3,550 | 3,645 | 3,545 | 3,635 | +85 | +2.4% | 27,700 |
| 2019/05/07 | 3,605 | 3,610 | 3,525 | 3,550 | -30 | -0.8% | 20,700 |
| 2019/04/26 | 3,525 | 3,605 | 3,490 | 3,580 | +30 | +0.8% | 10,400 |
| 2019/04/25 | 3,550 | 3,565 | 3,490 | 3,550 | +10 | +0.3% | 14,500 |
| 2019/04/24 | 3,555 | 3,620 | 3,530 | 3,540 | -15 | -0.4% | 20,100 |
| 2019/04/23 | 3,515 | 3,585 | 3,435 | 3,555 | +100 | +2.9% | 19,200 |
| 2019/04/22 | 3,540 | 3,540 | 3,430 | 3,455 | -30 | -0.9% | 7,600 |
| 2019/04/19 | 3,465 | 3,515 | 3,440 | 3,485 | +90 | +2.7% | 15,600 |
| 2019/04/18 | 3,530 | 3,530 | 3,355 | 3,395 | -120 | -3.4% | 19,700 |
| 2019/04/17 | 3,510 | 3,590 | 3,470 | 3,515 | +25 | +0.7% | 16,700 |
| 2019/04/16 | 3,640 | 3,640 | 3,480 | 3,490 | -150 | -4.1% | 16,000 |
| 2019/04/15 | 3,525 | 3,655 | 3,525 | 3,640 | +175 | +5.1% | 26,200 |
| 2019/04/12 | 3,495 | 3,495 | 3,405 | 3,465 | -15 | -0.4% | 15,700 |
1451～
1500
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% | 10.22倍 | 0.25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
