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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 3,350 | 3,425 | 3,350 | 3,395 | +25 | +0.7% | 8,100 |
| 2018/11/08 | 3,400 | 3,435 | 3,365 | 3,370 | -10 | -0.3% | 10,300 |
| 2018/11/07 | 3,310 | 3,535 | 3,305 | 3,380 | ±0 | ±0% | 31,500 |
| 2018/11/06 | 3,130 | 3,465 | 3,130 | 3,380 | +90 | +2.7% | 26,700 |
| 2018/11/05 | 3,240 | 3,380 | 3,175 | 3,290 | +120 | +3.8% | 36,400 |
| 2018/11/02 | 3,110 | 3,185 | 3,035 | 3,170 | +45 | +1.4% | 32,200 |
| 2018/11/01 | 3,190 | 3,215 | 3,110 | 3,125 | -110 | -3.4% | 18,200 |
| 2018/10/31 | 3,240 | 3,285 | 3,200 | 3,235 | +45 | +1.4% | 20,300 |
| 2018/10/30 | 3,055 | 3,220 | 3,055 | 3,190 | +90 | +2.9% | 23,400 |
| 2018/10/29 | 3,075 | 3,220 | 3,075 | 3,100 | -10 | -0.3% | 14,300 |
| 2018/10/26 | 3,075 | 3,145 | 3,035 | 3,110 | +75 | +2.5% | 23,300 |
| 2018/10/25 | 3,100 | 3,220 | 3,025 | 3,035 | -165 | -5.2% | 22,700 |
| 2018/10/24 | 3,170 | 3,235 | 3,140 | 3,200 | +45 | +1.4% | 22,300 |
| 2018/10/23 | 3,270 | 3,270 | 3,155 | 3,155 | -145 | -4.4% | 20,900 |
| 2018/10/22 | 3,310 | 3,360 | 3,265 | 3,300 | -25 | -0.8% | 15,400 |
| 2018/10/19 | 3,350 | 3,370 | 3,310 | 3,325 | -50 | -1.5% | 11,000 |
| 2018/10/18 | 3,400 | 3,445 | 3,370 | 3,375 | +10 | +0.3% | 14,600 |
| 2018/10/17 | 3,325 | 3,380 | 3,320 | 3,365 | +65 | +2% | 14,800 |
| 2018/10/16 | 3,290 | 3,325 | 3,250 | 3,300 | -10 | -0.3% | 22,200 |
| 2018/10/15 | 3,385 | 3,405 | 3,305 | 3,310 | -75 | -2.2% | 26,500 |
| 2018/10/12 | 3,490 | 3,495 | 3,380 | 3,385 | -130 | -3.7% | 31,200 |
| 2018/10/11 | 3,460 | 3,630 | 3,460 | 3,515 | -190 | -5.1% | 29,800 |
| 2018/10/10 | 3,560 | 3,765 | 3,515 | 3,705 | +175 | +5% | 30,400 |
| 2018/10/09 | 3,590 | 3,590 | 3,505 | 3,530 | -85 | -2.4% | 17,900 |
| 2018/10/05 | 3,665 | 3,700 | 3,605 | 3,615 | -85 | -2.3% | 20,200 |
| 2018/10/04 | 3,770 | 3,830 | 3,690 | 3,700 | ±0 | ±0% | 21,900 |
| 2018/10/03 | 3,905 | 3,905 | 3,695 | 3,700 | -205 | -5.2% | 48,600 |
| 2018/10/02 | 4,030 | 4,055 | 3,895 | 3,905 | -125 | -3.1% | 34,100 |
| 2018/10/01 | 4,145 | 4,170 | 4,020 | 4,030 | -175 | -4.2% | 20,800 |
| 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 |
1601～
1650
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
