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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 3,870 | 3,910 | 3,865 | 3,910 | +40 | +1% | 22,000 |
| 2018/01/19 | 3,845 | 3,875 | 3,830 | 3,870 | +25 | +0.7% | 27,200 |
| 2018/01/18 | 3,870 | 3,890 | 3,840 | 3,845 | +20 | +0.5% | 31,000 |
| 2018/01/17 | 3,810 | 3,835 | 3,805 | 3,825 | +15 | +0.4% | 24,100 |
| 2018/01/16 | 3,805 | 3,815 | 3,800 | 3,810 | +5 | +0.1% | 11,700 |
| 2018/01/15 | 3,820 | 3,820 | 3,790 | 3,805 | +5 | +0.1% | 13,100 |
| 2018/01/12 | 3,795 | 3,820 | 3,755 | 3,800 | -10 | -0.3% | 25,900 |
| 2018/01/11 | 3,815 | 3,820 | 3,775 | 3,810 | ±0 | ±0% | 15,500 |
| 2018/01/10 | 3,750 | 3,810 | 3,750 | 3,810 | +55 | +1.5% | 26,900 |
| 2018/01/09 | 3,720 | 3,755 | 3,700 | 3,755 | +20 | +0.5% | 26,700 |
| 2018/01/05 | 3,725 | 3,735 | 3,710 | 3,735 | +10 | +0.3% | 32,100 |
| 2018/01/04 | 3,710 | 3,725 | 3,685 | 3,725 | +85 | +2.3% | 47,600 |
| 2017/12/29 | 3,630 | 3,645 | 3,615 | 3,640 | -5 | -0.1% | 21,400 |
| 2017/12/28 | 3,645 | 3,660 | 3,640 | 3,645 | -5 | -0.1% | 27,900 |
| 2017/12/27 | 3,640 | 3,650 | 3,605 | 3,650 | -10 | -0.3% | 68,300 |
| 2017/12/26 | 3,650 | 3,685 | 3,645 | 3,660 | +10 | +0.3% | 192,500 |
| 2017/12/25 | 3,690 | 3,695 | 3,645 | 3,650 | -25 | -0.7% | 180,300 |
| 2017/12/22 | 3,660 | 3,700 | 3,660 | 3,675 | +25 | +0.7% | 59,200 |
| 2017/12/21 | 3,640 | 3,670 | 3,615 | 3,650 | +20 | +0.6% | 129,100 |
| 2017/12/20 | 3,730 | 3,730 | 3,620 | 3,630 | -85 | -2.3% | 56,700 |
| 2017/12/19 | 3,800 | 3,815 | 3,715 | 3,715 | -60 | -1.6% | 47,900 |
| 2017/12/18 | 3,785 | 3,795 | 3,760 | 3,775 | +25 | +0.7% | 38,500 |
| 2017/12/15 | 3,780 | 3,795 | 3,735 | 3,750 | -25 | -0.7% | 59,500 |
| 2017/12/14 | 3,770 | 3,785 | 3,750 | 3,775 | +20 | +0.5% | 27,300 |
| 2017/12/13 | 3,760 | 3,775 | 3,735 | 3,755 | -5 | -0.1% | 19,500 |
| 2017/12/12 | 3,765 | 3,770 | 3,745 | 3,760 | +10 | +0.3% | 29,400 |
| 2017/12/11 | 3,770 | 3,775 | 3,740 | 3,750 | -20 | -0.5% | 26,900 |
| 2017/12/08 | 3,730 | 3,780 | 3,730 | 3,770 | -30 | -0.8% | 52,000 |
| 2017/12/07 | 3,790 | 3,830 | 3,790 | 3,800 | +30 | +0.8% | 32,800 |
| 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 |
1801～
1850
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
