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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 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 |
1651～
1700
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
