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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,780 | 3,840 | 3,770 | 3,770 | -20 | -0.5% | 39,000 |
| 2017/12/05 | 3,760 | 3,835 | 3,740 | 3,790 | +55 | +1.5% | 36,300 |
| 2017/12/04 | 3,830 | 3,850 | 3,735 | 3,735 | -65 | -1.7% | 31,100 |
| 2017/12/01 | 3,780 | 3,815 | 3,780 | 3,800 | +30 | +0.8% | 31,700 |
| 2017/11/30 | 3,760 | 3,795 | 3,745 | 3,770 | +10 | +0.3% | 46,300 |
| 2017/11/29 | 3,745 | 3,770 | 3,735 | 3,760 | +60 | +1.6% | 35,800 |
| 2017/11/28 | 3,710 | 3,720 | 3,690 | 3,700 | -10 | -0.3% | 11,800 |
| 2017/11/27 | 3,730 | 3,730 | 3,680 | 3,710 | +30 | +0.8% | 16,300 |
| 2017/11/24 | 3,675 | 3,700 | 3,645 | 3,680 | ±0 | ±0% | 10,700 |
| 2017/11/22 | 3,710 | 3,710 | 3,650 | 3,680 | -5 | -0.1% | 19,300 |
| 2017/11/21 | 3,720 | 3,725 | 3,685 | 3,685 | +25 | +0.7% | 11,700 |
| 2017/11/20 | 3,650 | 3,670 | 3,620 | 3,660 | +10 | +0.3% | 14,100 |
| 2017/11/17 | 3,710 | 3,710 | 3,650 | 3,650 | -25 | -0.7% | 29,200 |
| 2017/11/16 | 3,670 | 3,710 | 3,640 | 3,675 | +5 | +0.1% | 24,300 |
| 2017/11/15 | 3,825 | 3,830 | 3,655 | 3,670 | -160 | -4.2% | 31,400 |
| 2017/11/14 | 3,860 | 3,865 | 3,825 | 3,830 | -30 | -0.8% | 9,200 |
| 2017/11/13 | 3,870 | 3,875 | 3,855 | 3,860 | -10 | -0.3% | 9,500 |
| 2017/11/10 | 3,860 | 3,895 | 3,860 | 3,870 | -35 | -0.9% | 13,400 |
| 2017/11/09 | 3,915 | 3,950 | 3,870 | 3,905 | -10 | -0.3% | 36,700 |
| 2017/11/08 | 3,910 | 3,935 | 3,890 | 3,915 | -20 | -0.5% | 24,000 |
| 2017/11/07 | 3,960 | 3,960 | 3,900 | 3,935 | +55 | +1.4% | 42,700 |
| 2017/11/06 | 3,935 | 3,935 | 3,880 | 3,880 | -15 | -0.4% | 11,800 |
| 2017/11/02 | 3,910 | 3,910 | 3,875 | 3,895 | -20 | -0.5% | 19,100 |
| 2017/11/01 | 3,935 | 3,940 | 3,910 | 3,915 | -20 | -0.5% | 18,500 |
| 2017/10/31 | 3,925 | 3,945 | 3,920 | 3,935 | +10 | +0.3% | 9,100 |
| 2017/10/30 | 3,935 | 3,950 | 3,900 | 3,925 | ±0 | ±0% | 26,900 |
| 2017/10/27 | 3,925 | 3,950 | 3,905 | 3,925 | ±0 | ±0% | 20,000 |
| 2017/10/26 | 3,880 | 3,940 | 3,880 | 3,925 | +45 | +1.2% | 14,600 |
| 2017/10/25 | 3,930 | 3,930 | 3,865 | 3,880 | -40 | -1% | 16,900 |
| 2017/10/24 | 3,885 | 3,945 | 3,885 | 3,920 | +35 | +0.9% | 17,400 |
| 2017/10/23 | 3,900 | 3,930 | 3,870 | 3,885 | +10 | +0.3% | 30,800 |
| 2017/10/20 | 3,880 | 3,890 | 3,850 | 3,875 | -5 | -0.1% | 10,900 |
| 2017/10/19 | 3,875 | 3,905 | 3,865 | 3,880 | -15 | -0.4% | 13,100 |
| 2017/10/18 | 3,930 | 3,935 | 3,880 | 3,895 | -35 | -0.9% | 15,600 |
| 2017/10/17 | 3,915 | 3,940 | 3,885 | 3,930 | +15 | +0.4% | 14,900 |
| 2017/10/16 | 3,905 | 3,950 | 3,900 | 3,915 | +10 | +0.3% | 17,600 |
| 2017/10/13 | 3,915 | 3,935 | 3,875 | 3,905 | -10 | -0.3% | 19,200 |
| 2017/10/12 | 3,920 | 3,940 | 3,900 | 3,915 | +15 | +0.4% | 12,300 |
| 2017/10/11 | 3,880 | 3,905 | 3,855 | 3,900 | +5 | +0.1% | 10,400 |
| 2017/10/10 | 3,885 | 3,910 | 3,870 | 3,895 | -5 | -0.1% | 13,600 |
| 2017/10/06 | 3,920 | 3,935 | 3,870 | 3,900 | -35 | -0.9% | 28,600 |
| 2017/10/05 | 3,945 | 3,965 | 3,925 | 3,935 | -15 | -0.4% | 6,500 |
| 2017/10/04 | 3,955 | 3,990 | 3,925 | 3,950 | -5 | -0.1% | 11,300 |
| 2017/10/03 | 4,020 | 4,020 | 3,930 | 3,955 | -20 | -0.5% | 13,800 |
| 2017/10/02 | 4,030 | 4,030 | 3,965 | 3,975 | -15 | -0.4% | 9,500 |
| 2017/09/29 | 4,020 | 4,030 | 3,980 | 3,990 | -30 | -0.7% | 12,200 |
| 2017/09/28 | 4,005 | 4,030 | 3,980 | 4,020 | -15 | -0.4% | 14,400 |
| 2017/09/27 | 4,040 | 4,040 | 3,995 | 4,035 | -20 | -0.5% | 9,400 |
| 2017/09/26 | 4,110 | 4,110 | 4,025 | 4,055 | -55 | -1.3% | 14,000 |
| 2017/09/25 | 4,100 | 4,140 | 4,080 | 4,110 | +10 | +0.2% | 18,000 |
1701～
1750
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
