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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,095 | 4,230 | 3,965 | 4,205 | +135 | +3.3% | 46,200 |
| 2018/09/27 | 4,195 | 4,195 | 4,065 | 4,070 | -125 | -3% | 29,000 |
| 2018/09/26 | 4,010 | 4,215 | 3,890 | 4,195 | +45 | +1.1% | 69,800 |
| 2018/09/25 | 3,865 | 4,170 | 3,765 | 4,150 | +340 | +8.9% | 74,100 |
| 2018/09/21 | 3,700 | 3,825 | 3,620 | 3,810 | +195 | +5.4% | 56,200 |
| 2018/09/20 | 3,640 | 3,695 | 3,575 | 3,615 | +40 | +1.1% | 30,100 |
| 2018/09/19 | 3,560 | 3,620 | 3,525 | 3,575 | +110 | +3.2% | 26,800 |
| 2018/09/18 | 3,350 | 3,480 | 3,345 | 3,465 | +140 | +4.2% | 20,600 |
| 2018/09/14 | 3,290 | 3,345 | 3,290 | 3,325 | +35 | +1.1% | 28,900 |
| 2018/09/13 | 3,175 | 3,320 | 3,175 | 3,290 | +90 | +2.8% | 15,600 |
| 2018/09/12 | 3,190 | 3,205 | 3,055 | 3,200 | +20 | +0.6% | 15,800 |
| 2018/09/11 | 3,195 | 3,215 | 3,150 | 3,180 | -10 | -0.3% | 11,400 |
| 2018/09/10 | 3,185 | 3,205 | 3,180 | 3,190 | +10 | +0.3% | 7,000 |
| 2018/09/07 | 3,135 | 3,195 | 3,110 | 3,180 | +10 | +0.3% | 9,800 |
| 2018/09/06 | 3,100 | 3,210 | 3,090 | 3,170 | +35 | +1.1% | 13,200 |
| 2018/09/05 | 3,130 | 3,200 | 3,115 | 3,135 | +20 | +0.6% | 11,600 |
| 2018/09/04 | 3,135 | 3,145 | 3,110 | 3,115 | -20 | -0.6% | 7,000 |
| 2018/09/03 | 3,165 | 3,175 | 3,125 | 3,135 | -15 | -0.5% | 4,600 |
| 2018/08/31 | 3,170 | 3,195 | 3,145 | 3,150 | -65 | -2% | 10,700 |
| 2018/08/30 | 3,250 | 3,265 | 3,195 | 3,215 | -10 | -0.3% | 6,800 |
| 2018/08/29 | 3,210 | 3,230 | 3,210 | 3,225 | +15 | +0.5% | 4,500 |
| 2018/08/28 | 3,235 | 3,240 | 3,210 | 3,210 | +5 | +0.2% | 6,900 |
| 2018/08/27 | 3,195 | 3,225 | 3,175 | 3,205 | +15 | +0.5% | 9,200 |
| 2018/08/24 | 3,150 | 3,225 | 3,145 | 3,190 | +40 | +1.3% | 10,700 |
| 2018/08/23 | 3,100 | 3,150 | 3,100 | 3,150 | +40 | +1.3% | 6,400 |
| 2018/08/22 | 3,030 | 3,110 | 3,030 | 3,110 | +80 | +2.6% | 9,200 |
| 2018/08/21 | 3,045 | 3,075 | 3,025 | 3,030 | -15 | -0.5% | 9,600 |
| 2018/08/20 | 3,085 | 3,085 | 3,035 | 3,045 | -45 | -1.5% | 7,200 |
| 2018/08/17 | 3,075 | 3,090 | 3,065 | 3,090 | +35 | +1.1% | 6,400 |
| 2018/08/16 | 3,100 | 3,100 | 3,035 | 3,055 | -75 | -2.4% | 17,500 |
| 2018/08/15 | 3,180 | 3,180 | 3,125 | 3,130 | -70 | -2.2% | 12,500 |
| 2018/08/14 | 3,125 | 3,205 | 3,125 | 3,200 | +75 | +2.4% | 8,700 |
| 2018/08/13 | 3,255 | 3,255 | 3,125 | 3,125 | -165 | -5% | 14,700 |
| 2018/08/10 | 3,295 | 3,315 | 3,260 | 3,290 | +30 | +0.9% | 10,900 |
| 2018/08/09 | 3,275 | 3,310 | 3,245 | 3,260 | -10 | -0.3% | 8,200 |
| 2018/08/08 | 3,385 | 3,385 | 3,270 | 3,270 | -175 | -5.1% | 21,800 |
| 2018/08/07 | 3,400 | 3,475 | 3,400 | 3,445 | +25 | +0.7% | 10,900 |
| 2018/08/06 | 3,425 | 3,465 | 3,420 | 3,420 | -10 | -0.3% | 7,100 |
| 2018/08/03 | 3,560 | 3,560 | 3,425 | 3,430 | -130 | -3.7% | 7,300 |
| 2018/08/02 | 3,560 | 3,610 | 3,555 | 3,560 | -5 | -0.1% | 11,100 |
| 2018/08/01 | 3,550 | 3,590 | 3,505 | 3,565 | +10 | +0.3% | 12,800 |
| 2018/07/31 | 3,540 | 3,595 | 3,495 | 3,555 | +15 | +0.4% | 14,800 |
| 2018/07/30 | 3,550 | 3,575 | 3,505 | 3,540 | -5 | -0.1% | 12,500 |
| 2018/07/27 | 3,550 | 3,550 | 3,475 | 3,545 | +30 | +0.9% | 10,300 |
| 2018/07/26 | 3,485 | 3,515 | 3,450 | 3,515 | +80 | +2.3% | 10,800 |
| 2018/07/25 | 3,445 | 3,455 | 3,405 | 3,435 | +25 | +0.7% | 9,700 |
| 2018/07/24 | 3,440 | 3,440 | 3,390 | 3,410 | +20 | +0.6% | 7,200 |
| 2018/07/23 | 3,385 | 3,435 | 3,365 | 3,390 | +25 | +0.7% | 8,100 |
| 2018/07/20 | 3,395 | 3,420 | 3,355 | 3,365 | -20 | -0.6% | 9,500 |
| 2018/07/19 | 3,405 | 3,430 | 3,360 | 3,385 | +10 | +0.3% | 15,600 |
1501～
1550
件表示中 / 6837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 | 360,000円 | +3.4% | +4.2% | 3.28% | 10.56倍 | 0.93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 | 81,200円 | +1.2% | -48.0% | 1.97% | - | 0.54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 | 84,800円 | +2.8% | +30.6% | 1.18% | 32.63倍 | 0.20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 |
| 特種東海 | 356,000円 | +9.8% | +0.2% | 3.37% | 9.62倍 | 0.53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 |
| トーモク | 221,900円 | +6.8% | +20.7% | 4.06% | 5.22倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム
