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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,715 | 3,785 | 3,685 | 3,785 | +70 | +1.9% | 10,200 |
| 2024/08/20 | 3,725 | 3,760 | 3,710 | 3,715 | +30 | +0.8% | 15,400 |
| 2024/08/19 | 3,710 | 3,740 | 3,685 | 3,685 | -25 | -0.7% | 12,700 |
| 2024/08/16 | 3,700 | 3,720 | 3,675 | 3,710 | +80 | +2.2% | 15,900 |
| 2024/08/15 | 3,620 | 3,650 | 3,620 | 3,630 | +10 | +0.3% | 16,200 |
| 2024/08/14 | 3,595 | 3,665 | 3,570 | 3,620 | +25 | +0.7% | 18,300 |
| 2024/08/13 | 3,555 | 3,615 | 3,555 | 3,595 | +20 | +0.6% | 14,400 |
| 2024/08/09 | 3,625 | 3,665 | 3,495 | 3,575 | +20 | +0.6% | 38,900 |
| 2024/08/08 | 3,450 | 3,590 | 3,450 | 3,555 | +45 | +1.3% | 20,200 |
| 2024/08/07 | 3,595 | 3,650 | 3,475 | 3,510 | -15 | -0.4% | 52,500 |
| 2024/08/06 | 3,495 | 3,575 | 3,330 | 3,525 | +170 | +5.1% | 38,300 |
| 2024/08/05 | 3,500 | 3,525 | 3,205 | 3,355 | -250 | -6.9% | 46,400 |
| 2024/08/02 | 3,740 | 3,740 | 3,595 | 3,605 | -205 | -5.4% | 43,200 |
| 2024/08/01 | 3,960 | 3,960 | 3,800 | 3,810 | -115 | -2.9% | 26,500 |
| 2024/07/31 | 3,850 | 3,925 | 3,810 | 3,925 | +75 | +1.9% | 23,000 |
| 2024/07/30 | 3,895 | 3,895 | 3,815 | 3,850 | -45 | -1.2% | 30,100 |
| 2024/07/29 | 3,830 | 3,895 | 3,830 | 3,895 | +95 | +2.5% | 14,200 |
| 2024/07/26 | 3,820 | 3,825 | 3,780 | 3,800 | -55 | -1.4% | 16,400 |
| 2024/07/25 | 3,910 | 3,910 | 3,850 | 3,855 | -70 | -1.8% | 20,200 |
| 2024/07/24 | 3,975 | 3,980 | 3,910 | 3,925 | -55 | -1.4% | 16,700 |
| 2024/07/23 | 3,940 | 3,985 | 3,940 | 3,980 | +70 | +1.8% | 9,100 |
| 2024/07/22 | 3,945 | 3,955 | 3,880 | 3,910 | -35 | -0.9% | 18,900 |
| 2024/07/19 | 3,965 | 3,970 | 3,910 | 3,945 | -90 | -2.2% | 17,600 |
| 2024/07/18 | 4,005 | 4,145 | 4,000 | 4,035 | +20 | +0.5% | 43,300 |
| 2024/07/17 | 3,990 | 4,015 | 3,975 | 4,015 | +35 | +0.9% | 30,200 |
| 2024/07/16 | 3,960 | 3,990 | 3,960 | 3,980 | +35 | +0.9% | 16,100 |
| 2024/07/12 | 3,935 | 3,970 | 3,915 | 3,945 | +10 | +0.3% | 23,400 |
| 2024/07/11 | 3,920 | 3,950 | 3,905 | 3,935 | +55 | +1.4% | 24,900 |
| 2024/07/10 | 3,900 | 3,900 | 3,855 | 3,880 | +10 | +0.3% | 23,100 |
| 2024/07/09 | 3,860 | 3,900 | 3,860 | 3,870 | +25 | +0.7% | 25,800 |
| 2024/07/08 | 3,860 | 3,875 | 3,810 | 3,845 | -15 | -0.4% | 24,100 |
| 2024/07/05 | 3,930 | 3,930 | 3,845 | 3,860 | -75 | -1.9% | 19,300 |
| 2024/07/04 | 3,920 | 3,950 | 3,915 | 3,935 | +20 | +0.5% | 22,800 |
| 2024/07/03 | 3,835 | 3,925 | 3,835 | 3,915 | +80 | +2.1% | 34,800 |
| 2024/07/02 | 3,825 | 3,840 | 3,810 | 3,835 | +10 | +0.3% | 29,300 |
| 2024/07/01 | 3,790 | 3,830 | 3,775 | 3,825 | +35 | +0.9% | 27,600 |
| 2024/06/28 | 3,780 | 3,800 | 3,745 | 3,790 | +5 | +0.1% | 37,300 |
| 2024/06/27 | 3,675 | 3,815 | 3,655 | 3,785 | +60 | +1.6% | 124,100 |
| 2024/06/26 | 3,665 | 3,750 | 3,655 | 3,725 | +50 | +1.4% | 365,900 |
| 2024/06/25 | 3,615 | 3,700 | 3,600 | 3,675 | +80 | +2.2% | 195,300 |
| 2024/06/24 | 3,595 | 3,610 | 3,560 | 3,595 | +10 | +0.3% | 165,300 |
| 2024/06/21 | 3,575 | 3,600 | 3,560 | 3,585 | +40 | +1.1% | 121,600 |
| 2024/06/20 | 3,535 | 3,545 | 3,505 | 3,545 | -5 | -0.1% | 96,600 |
| 2024/06/19 | 3,570 | 3,580 | 3,525 | 3,550 | -45 | -1.3% | 68,400 |
| 2024/06/18 | 3,570 | 3,610 | 3,555 | 3,595 | +35 | +1% | 43,800 |
| 2024/06/17 | 3,540 | 3,560 | 3,500 | 3,560 | -15 | -0.4% | 46,700 |
| 2024/06/14 | 3,530 | 3,590 | 3,530 | 3,575 | +20 | +0.6% | 39,600 |
| 2024/06/13 | 3,630 | 3,630 | 3,550 | 3,555 | -75 | -2.1% | 30,700 |
| 2024/06/12 | 3,625 | 3,660 | 3,615 | 3,630 | -20 | -0.5% | 18,800 |
| 2024/06/11 | 3,660 | 3,705 | 3,650 | 3,650 | -10 | -0.3% | 25,100 |
151～
200
件表示中 / 6924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 | 307,500円 | +3.5% | +3.8% | 3.97% | 8.89倍 | 0.78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 | 78,800円 | +1.2% | -48.0% | 1.78% | - | 0.52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 | 95,900円 | +2.8% | +30.6% | 1.04% | 36.90倍 | 0.23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 | 227,800円 | +6.8% | +20.7% | 4.39% | 5.36倍 | 0.42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 | 332,000円 | +9.8% | +0.2% | 3.61% | 8.97倍 | 0.50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
