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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,335 | 3,385 | 3,315 | 3,375 | +75 | +2.3% | 12,000 |
| 2018/07/17 | 3,255 | 3,330 | 3,250 | 3,300 | +70 | +2.2% | 13,900 |
| 2018/07/13 | 3,240 | 3,260 | 3,200 | 3,230 | -5 | -0.2% | 18,200 |
| 2018/07/12 | 3,265 | 3,275 | 3,220 | 3,235 | -30 | -0.9% | 15,700 |
| 2018/07/11 | 3,355 | 3,355 | 3,265 | 3,265 | -80 | -2.4% | 19,700 |
| 2018/07/10 | 3,430 | 3,440 | 3,345 | 3,345 | -95 | -2.8% | 20,900 |
| 2018/07/09 | 3,400 | 3,445 | 3,385 | 3,440 | +40 | +1.2% | 11,100 |
| 2018/07/06 | 3,350 | 3,405 | 3,350 | 3,400 | +45 | +1.3% | 9,800 |
| 2018/07/05 | 3,380 | 3,385 | 3,355 | 3,355 | -50 | -1.5% | 7,500 |
| 2018/07/04 | 3,365 | 3,440 | 3,365 | 3,405 | +20 | +0.6% | 10,500 |
| 2018/07/03 | 3,440 | 3,460 | 3,365 | 3,385 | -60 | -1.7% | 12,800 |
| 2018/07/02 | 3,575 | 3,585 | 3,440 | 3,445 | -135 | -3.8% | 17,600 |
| 2018/06/29 | 3,615 | 3,645 | 3,575 | 3,580 | -70 | -1.9% | 14,400 |
| 2018/06/28 | 3,625 | 3,660 | 3,590 | 3,650 | +5 | +0.1% | 21,000 |
| 2018/06/27 | 3,615 | 3,690 | 3,615 | 3,645 | -10 | -0.3% | 26,500 |
| 2018/06/26 | 3,570 | 3,660 | 3,570 | 3,655 | +60 | +1.7% | 43,100 |
| 2018/06/25 | 3,695 | 3,695 | 3,585 | 3,595 | -110 | -3% | 27,400 |
| 2018/06/22 | 3,630 | 3,720 | 3,610 | 3,705 | +45 | +1.2% | 45,900 |
| 2018/06/21 | 3,690 | 3,700 | 3,655 | 3,660 | -55 | -1.5% | 13,800 |
| 2018/06/20 | 3,795 | 3,795 | 3,685 | 3,715 | -30 | -0.8% | 16,300 |
| 2018/06/19 | 3,805 | 3,805 | 3,735 | 3,745 | -50 | -1.3% | 17,900 |
| 2018/06/18 | 3,815 | 3,825 | 3,780 | 3,795 | -5 | -0.1% | 21,000 |
| 2018/06/15 | 3,870 | 3,890 | 3,790 | 3,800 | -70 | -1.8% | 16,200 |
| 2018/06/14 | 3,945 | 3,965 | 3,870 | 3,870 | -95 | -2.4% | 14,200 |
| 2018/06/13 | 3,880 | 3,995 | 3,880 | 3,965 | +60 | +1.5% | 19,900 |
| 2018/06/12 | 3,900 | 3,925 | 3,885 | 3,905 | +5 | +0.1% | 16,600 |
| 2018/06/11 | 3,855 | 3,915 | 3,850 | 3,900 | +45 | +1.2% | 6,600 |
| 2018/06/08 | 3,850 | 3,875 | 3,850 | 3,855 | -30 | -0.8% | 23,600 |
| 2018/06/07 | 3,855 | 3,890 | 3,855 | 3,885 | +30 | +0.8% | 8,100 |
| 2018/06/06 | 3,870 | 3,880 | 3,850 | 3,855 | -45 | -1.2% | 8,700 |
| 2018/06/05 | 3,910 | 3,915 | 3,850 | 3,900 | +5 | +0.1% | 7,200 |
| 2018/06/04 | 3,835 | 3,930 | 3,835 | 3,895 | +80 | +2.1% | 22,000 |
| 2018/06/01 | 3,795 | 3,840 | 3,795 | 3,815 | +20 | +0.5% | 12,000 |
| 2018/05/31 | 3,795 | 3,835 | 3,785 | 3,795 | -5 | -0.1% | 22,900 |
| 2018/05/30 | 3,805 | 3,830 | 3,775 | 3,800 | -55 | -1.4% | 15,800 |
| 2018/05/29 | 3,855 | 3,870 | 3,795 | 3,855 | -5 | -0.1% | 19,700 |
| 2018/05/28 | 3,850 | 3,885 | 3,820 | 3,860 | +30 | +0.8% | 10,800 |
| 2018/05/25 | 3,860 | 3,860 | 3,830 | 3,830 | -30 | -0.8% | 5,500 |
| 2018/05/24 | 3,885 | 3,885 | 3,820 | 3,860 | ±0 | ±0% | 18,900 |
| 2018/05/23 | 3,835 | 3,870 | 3,820 | 3,860 | +15 | +0.4% | 11,700 |
| 2018/05/22 | 3,855 | 3,885 | 3,835 | 3,845 | -10 | -0.3% | 15,400 |
| 2018/05/21 | 3,835 | 3,870 | 3,835 | 3,855 | +20 | +0.5% | 10,100 |
| 2018/05/18 | 3,860 | 3,860 | 3,760 | 3,835 | -15 | -0.4% | 21,700 |
| 2018/05/17 | 3,865 | 3,870 | 3,820 | 3,850 | +5 | +0.1% | 9,700 |
| 2018/05/16 | 3,860 | 3,880 | 3,830 | 3,845 | -15 | -0.4% | 9,300 |
| 2018/05/15 | 3,800 | 3,880 | 3,800 | 3,860 | +55 | +1.4% | 12,700 |
| 2018/05/14 | 3,790 | 3,820 | 3,780 | 3,805 | +45 | +1.2% | 16,300 |
| 2018/05/11 | 3,770 | 3,850 | 3,740 | 3,760 | -5 | -0.1% | 26,300 |
| 2018/05/10 | 3,750 | 3,850 | 3,725 | 3,765 | -290 | -7.2% | 32,000 |
| 2018/05/09 | 4,080 | 4,090 | 4,030 | 4,055 | -15 | -0.4% | 11,500 |
1551～
1600
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
