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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 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 |
| 2017/09/22 | 4,100 | 4,135 | 4,055 | 4,100 | +10 | +0.2% | 19,200 |
| 2017/09/21 | 4,095 | 4,095 | 4,020 | 4,090 | +20 | +0.5% | 18,900 |
| 2017/09/20 | 4,015 | 4,080 | 3,970 | 4,070 | +60 | +1.5% | 22,600 |
| 2017/09/19 | 4,020 | 4,040 | 3,990 | 4,010 | -10 | -0.2% | 18,500 |
| 2017/09/15 | 3,920 | 4,040 | 3,915 | 4,020 | +65 | +1.6% | 17,900 |
| 2017/09/14 | 3,980 | 3,980 | 3,935 | 3,955 | -5 | -0.1% | 10,600 |
| 2017/09/13 | 3,925 | 3,965 | 3,890 | 3,960 | +45 | +1.1% | 11,100 |
| 2017/09/12 | 3,815 | 3,945 | 3,770 | 3,915 | +130 | +3.4% | 17,400 |
| 2017/09/11 | 3,760 | 3,820 | 3,760 | 3,785 | +70 | +1.9% | 9,500 |
| 2017/09/08 | 3,795 | 3,820 | 3,710 | 3,715 | -85 | -2.2% | 26,600 |
| 2017/09/07 | 3,760 | 3,815 | 3,740 | 3,800 | +60 | +1.6% | 9,300 |
| 2017/09/06 | 3,690 | 3,750 | 3,655 | 3,740 | +35 | +0.9% | 18,700 |
| 2017/09/05 | 3,750 | 3,785 | 3,610 | 3,705 | -50 | -1.3% | 16,600 |
| 2017/09/04 | 3,800 | 3,810 | 3,720 | 3,755 | -60 | -1.6% | 12,300 |
| 2017/09/01 | 3,785 | 3,840 | 3,765 | 3,815 | +60 | +1.6% | 11,600 |
| 2017/08/31 | 3,745 | 3,775 | 3,740 | 3,755 | +10 | +0.3% | 9,100 |
| 2017/08/30 | 3,700 | 3,745 | 3,695 | 3,745 | +60 | +1.6% | 8,800 |
| 2017/08/29 | 3,665 | 3,695 | 3,630 | 3,685 | +20 | +0.5% | 11,400 |
| 2017/08/28 | 3,640 | 3,665 | 3,610 | 3,665 | +25 | +0.7% | 8,300 |
| 2017/08/25 | 3,640 | 3,640 | 3,605 | 3,640 | +20 | +0.6% | 8,500 |
| 2017/08/24 | 3,600 | 3,635 | 3,595 | 3,620 | +20 | +0.6% | 7,700 |
1851～
1900
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 | 331,000円 | +3.5% | +3.8% | 3.75% | 9.57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 | 81,800円 | +0.2% | +209.1% | 1.71% | 27.22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 | 105,200円 | +1.9% | +67.7% | 1.43% | 10.12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 | 278,800円 | +4.7% | +14.9% | 4.66% | 6.56倍 | 0.49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 | 369,000円 | +4.4% | +12.4% | 3.52% | 8.75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
