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 |
|---|---|---|---|---|---|---|---|
| 2019/04/11 | 3,495 | 3,510 | 3,440 | 3,480 | -30 | -0.9% | 10,600 |
| 2019/04/10 | 3,585 | 3,610 | 3,505 | 3,510 | -175 | -4.7% | 18,600 |
| 2019/04/09 | 3,495 | 3,720 | 3,475 | 3,685 | +205 | +5.9% | 64,800 |
| 2019/04/08 | 3,545 | 3,545 | 3,475 | 3,480 | -65 | -1.8% | 3,400 |
| 2019/04/05 | 3,635 | 3,635 | 3,495 | 3,545 | -50 | -1.4% | 13,500 |
| 2019/04/04 | 3,570 | 3,670 | 3,570 | 3,595 | +10 | +0.3% | 15,500 |
| 2019/04/03 | 3,505 | 3,585 | 3,485 | 3,585 | +80 | +2.3% | 15,100 |
| 2019/04/02 | 3,585 | 3,585 | 3,475 | 3,505 | -45 | -1.3% | 9,400 |
| 2019/04/01 | 3,455 | 3,590 | 3,455 | 3,550 | +155 | +4.6% | 19,200 |
| 2019/03/29 | 3,410 | 3,430 | 3,380 | 3,395 | +55 | +1.6% | 7,600 |
| 2019/03/28 | 3,460 | 3,460 | 3,335 | 3,340 | -210 | -5.9% | 21,400 |
| 2019/03/27 | 3,530 | 3,575 | 3,505 | 3,550 | -30 | -0.8% | 20,300 |
| 2019/03/26 | 3,335 | 3,580 | 3,335 | 3,580 | +305 | +9.3% | 49,400 |
| 2019/03/25 | 3,420 | 3,420 | 3,270 | 3,275 | -145 | -4.2% | 12,800 |
| 2019/03/22 | 3,415 | 3,435 | 3,365 | 3,420 | +20 | +0.6% | 10,800 |
| 2019/03/20 | 3,345 | 3,400 | 3,335 | 3,400 | +95 | +2.9% | 11,400 |
| 2019/03/19 | 3,315 | 3,355 | 3,290 | 3,305 | -55 | -1.6% | 12,000 |
| 2019/03/18 | 3,325 | 3,360 | 3,285 | 3,360 | +55 | +1.7% | 16,200 |
| 2019/03/15 | 3,245 | 3,360 | 3,245 | 3,305 | +95 | +3% | 21,200 |
| 2019/03/14 | 3,250 | 3,255 | 3,205 | 3,210 | -15 | -0.5% | 7,600 |
| 2019/03/13 | 3,250 | 3,250 | 3,190 | 3,225 | -20 | -0.6% | 9,400 |
| 2019/03/12 | 3,200 | 3,275 | 3,190 | 3,245 | +85 | +2.7% | 20,100 |
| 2019/03/11 | 3,115 | 3,165 | 3,090 | 3,160 | +50 | +1.6% | 11,800 |
| 2019/03/08 | 3,210 | 3,220 | 3,105 | 3,110 | -155 | -4.7% | 18,800 |
| 2019/03/07 | 3,210 | 3,270 | 3,190 | 3,265 | +35 | +1.1% | 14,400 |
| 2019/03/06 | 3,215 | 3,245 | 3,200 | 3,230 | +10 | +0.3% | 10,500 |
| 2019/03/05 | 3,195 | 3,220 | 3,160 | 3,220 | +15 | +0.5% | 12,800 |
| 2019/03/04 | 3,200 | 3,220 | 3,175 | 3,205 | +5 | +0.2% | 9,800 |
| 2019/03/01 | 3,225 | 3,235 | 3,185 | 3,200 | -25 | -0.8% | 13,000 |
| 2019/02/28 | 3,240 | 3,260 | 3,210 | 3,225 | -15 | -0.5% | 12,300 |
| 2019/02/27 | 3,195 | 3,260 | 3,165 | 3,240 | +60 | +1.9% | 22,700 |
| 2019/02/26 | 3,210 | 3,235 | 3,150 | 3,180 | -15 | -0.5% | 9,600 |
| 2019/02/25 | 3,185 | 3,210 | 3,130 | 3,195 | +20 | +0.6% | 16,000 |
| 2019/02/22 | 3,225 | 3,235 | 3,150 | 3,175 | -50 | -1.6% | 10,600 |
| 2019/02/21 | 3,220 | 3,260 | 3,205 | 3,225 | -10 | -0.3% | 15,100 |
| 2019/02/20 | 3,205 | 3,240 | 3,160 | 3,235 | +45 | +1.4% | 13,500 |
| 2019/02/19 | 3,270 | 3,270 | 3,145 | 3,190 | -80 | -2.4% | 14,600 |
| 2019/02/18 | 3,275 | 3,285 | 3,225 | 3,270 | +65 | +2% | 11,900 |
| 2019/02/15 | 3,170 | 3,265 | 3,135 | 3,205 | -5 | -0.2% | 13,900 |
| 2019/02/14 | 3,280 | 3,315 | 3,180 | 3,210 | -100 | -3% | 11,500 |
| 2019/02/13 | 3,330 | 3,360 | 3,240 | 3,310 | -10 | -0.3% | 20,700 |
| 2019/02/12 | 3,245 | 3,375 | 3,100 | 3,320 | +215 | +6.9% | 48,000 |
| 2019/02/08 | 3,075 | 3,130 | 3,015 | 3,105 | +30 | +1% | 22,300 |
| 2019/02/07 | 3,035 | 3,080 | 2,985 | 3,075 | +40 | +1.3% | 12,500 |
| 2019/02/06 | 3,095 | 3,095 | 3,000 | 3,035 | +10 | +0.3% | 12,900 |
| 2019/02/05 | 2,930 | 3,025 | 2,890 | 3,025 | +108 | +3.7% | 11,900 |
| 2019/02/04 | 2,873 | 2,931 | 2,860 | 2,917 | +76 | +2.7% | 13,500 |
| 2019/02/01 | 2,856 | 2,885 | 2,827 | 2,841 | -40 | -1.4% | 11,600 |
| 2019/01/31 | 2,901 | 2,937 | 2,864 | 2,881 | -10 | -0.3% | 16,200 |
| 2019/01/30 | 2,988 | 2,990 | 2,891 | 2,891 | -93 | -3.1% | 17,700 |
1501～
1550
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
