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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 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 |
| 2018/05/08 | 4,060 | 4,130 | 4,045 | 4,070 | +5 | +0.1% | 16,000 |
| 2018/05/07 | 4,015 | 4,085 | 4,000 | 4,065 | -15 | -0.4% | 11,000 |
| 2018/05/02 | 4,105 | 4,130 | 4,075 | 4,080 | -25 | -0.6% | 8,900 |
| 2018/05/01 | 4,105 | 4,130 | 4,090 | 4,105 | -40 | -1% | 8,800 |
| 2018/04/27 | 4,135 | 4,165 | 4,120 | 4,145 | ±0 | ±0% | 9,800 |
| 2018/04/26 | 4,140 | 4,160 | 4,085 | 4,145 | +5 | +0.1% | 13,900 |
| 2018/04/25 | 4,095 | 4,210 | 4,080 | 4,140 | +30 | +0.7% | 20,200 |
| 2018/04/24 | 4,070 | 4,115 | 4,030 | 4,110 | +85 | +2.1% | 12,100 |
| 2018/04/23 | 4,100 | 4,100 | 4,020 | 4,025 | -35 | -0.9% | 6,600 |
| 2018/04/20 | 4,095 | 4,110 | 4,050 | 4,060 | -45 | -1.1% | 12,300 |
| 2018/04/19 | 4,065 | 4,130 | 4,060 | 4,105 | +40 | +1% | 25,100 |
| 2018/04/18 | 4,065 | 4,080 | 4,040 | 4,065 | ±0 | ±0% | 15,000 |
| 2018/04/17 | 4,080 | 4,080 | 4,025 | 4,065 | -20 | -0.5% | 13,400 |
| 2018/04/16 | 4,070 | 4,100 | 4,050 | 4,085 | +15 | +0.4% | 15,900 |
| 2018/04/13 | 4,075 | 4,090 | 4,010 | 4,070 | -5 | -0.1% | 14,600 |
| 2018/04/12 | 4,145 | 4,145 | 4,045 | 4,075 | -70 | -1.7% | 19,000 |
| 2018/04/11 | 3,920 | 4,175 | 3,900 | 4,145 | +250 | +6.4% | 59,600 |
| 2018/04/10 | 3,865 | 3,930 | 3,855 | 3,895 | +30 | +0.8% | 9,200 |
| 2018/04/09 | 3,840 | 3,900 | 3,825 | 3,865 | +40 | +1% | 13,300 |
| 2018/04/06 | 3,850 | 3,875 | 3,815 | 3,825 | -50 | -1.3% | 17,300 |
| 2018/04/05 | 3,890 | 3,915 | 3,845 | 3,875 | -10 | -0.3% | 15,200 |
1701～
1750
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
