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 |
|---|---|---|---|---|---|---|---|
| 2017/05/30 | 3,330 | 3,340 | 3,310 | 3,340 | +5 | +0.1% | 7,700 |
| 2017/05/29 | 3,345 | 3,370 | 3,315 | 3,335 | -35 | -1% | 10,000 |
| 2017/05/26 | 3,440 | 3,440 | 3,360 | 3,370 | -50 | -1.5% | 9,400 |
| 2017/05/25 | 3,445 | 3,445 | 3,400 | 3,420 | -20 | -0.6% | 12,800 |
| 2017/05/24 | 3,450 | 3,450 | 3,415 | 3,440 | +40 | +1.2% | 16,400 |
| 2017/05/23 | 3,370 | 3,425 | 3,365 | 3,400 | +25 | +0.7% | 26,200 |
| 2017/05/22 | 3,385 | 3,385 | 3,350 | 3,375 | +10 | +0.3% | 11,600 |
| 2017/05/19 | 3,360 | 3,370 | 3,320 | 3,365 | +5 | +0.1% | 12,500 |
| 2017/05/18 | 3,330 | 3,360 | 3,305 | 3,360 | ±0 | ±0% | 15,000 |
| 2017/05/17 | 3,370 | 3,370 | 3,310 | 3,360 | -15 | -0.4% | 13,600 |
| 2017/05/16 | 3,375 | 3,415 | 3,365 | 3,375 | +50 | +1.5% | 19,000 |
| 2017/05/15 | 3,300 | 3,345 | 3,300 | 3,325 | +5 | +0.2% | 13,300 |
| 2017/05/12 | 3,275 | 3,325 | 3,275 | 3,320 | +25 | +0.8% | 15,800 |
| 2017/05/11 | 3,245 | 3,300 | 3,225 | 3,295 | +50 | +1.5% | 15,600 |
| 2017/05/10 | 3,250 | 3,250 | 3,210 | 3,245 | +25 | +0.8% | 12,700 |
| 2017/05/09 | 3,165 | 3,230 | 3,145 | 3,220 | +20 | +0.6% | 11,700 |
| 2017/05/08 | 3,140 | 3,200 | 3,125 | 3,200 | +120 | +3.9% | 20,800 |
| 2017/05/02 | 3,105 | 3,145 | 3,075 | 3,080 | -30 | -1% | 20,300 |
| 2017/05/01 | 3,120 | 3,140 | 3,100 | 3,110 | -30 | -1% | 11,000 |
| 2017/04/28 | 3,135 | 3,170 | 3,125 | 3,140 | -40 | -1.3% | 17,700 |
| 2017/04/27 | 3,135 | 3,190 | 3,135 | 3,180 | +45 | +1.4% | 14,000 |
| 2017/04/26 | 3,145 | 3,145 | 3,110 | 3,135 | +10 | +0.3% | 7,800 |
| 2017/04/25 | 3,110 | 3,140 | 3,090 | 3,125 | +5 | +0.2% | 9,600 |
| 2017/04/24 | 3,100 | 3,155 | 3,095 | 3,120 | +45 | +1.5% | 13,400 |
| 2017/04/21 | 3,050 | 3,090 | 3,040 | 3,075 | +50 | +1.7% | 10,100 |
| 2017/04/20 | 3,050 | 3,050 | 3,015 | 3,025 | +10 | +0.3% | 13,900 |
| 2017/04/19 | 3,030 | 3,050 | 3,010 | 3,015 | -15 | -0.5% | 14,200 |
| 2017/04/18 | 3,050 | 3,050 | 3,020 | 3,030 | +15 | +0.5% | 12,700 |
| 2017/04/17 | 2,936 | 3,025 | 2,934 | 3,015 | +65 | +2.2% | 13,100 |
| 2017/04/14 | 3,005 | 3,005 | 2,938 | 2,950 | -70 | -2.3% | 12,000 |
| 2017/04/13 | 3,010 | 3,050 | 3,005 | 3,020 | -5 | -0.2% | 6,800 |
| 2017/04/12 | 3,030 | 3,050 | 3,000 | 3,025 | -20 | -0.7% | 11,700 |
| 2017/04/11 | 3,050 | 3,065 | 3,035 | 3,045 | -5 | -0.2% | 7,700 |
| 2017/04/10 | 3,085 | 3,085 | 3,030 | 3,050 | +20 | +0.7% | 7,300 |
| 2017/04/07 | 3,040 | 3,075 | 3,030 | 3,030 | +25 | +0.8% | 11,900 |
| 2017/04/06 | 3,090 | 3,130 | 3,005 | 3,005 | -95 | -3.1% | 17,300 |
| 2017/04/05 | 3,150 | 3,160 | 3,085 | 3,100 | -75 | -2.4% | 12,900 |
| 2017/04/04 | 3,260 | 3,260 | 3,150 | 3,175 | -85 | -2.6% | 16,200 |
| 2017/04/03 | 3,175 | 3,280 | 3,160 | 3,260 | +110 | +3.5% | 15,800 |
| 2017/03/31 | 3,225 | 3,250 | 3,150 | 3,150 | -95 | -2.9% | 16,300 |
| 2017/03/30 | 3,285 | 3,285 | 3,225 | 3,245 | -40 | -1.2% | 9,100 |
| 2017/03/29 | 3,245 | 3,295 | 3,235 | 3,285 | +35 | +1.1% | 11,300 |
| 2017/03/28 | 3,215 | 3,250 | 3,170 | 3,250 | +35 | +1.1% | 20,400 |
| 2017/03/27 | 3,185 | 3,215 | 3,180 | 3,215 | ±0 | ±0% | 11,200 |
| 2017/03/24 | 3,170 | 3,215 | 3,100 | 3,215 | +50 | +1.6% | 9,000 |
| 2017/03/23 | 3,160 | 3,180 | 3,095 | 3,165 | +15 | +0.5% | 10,000 |
| 2017/03/22 | 3,170 | 3,190 | 3,150 | 3,150 | -40 | -1.3% | 13,800 |
| 2017/03/21 | 3,190 | 3,200 | 3,175 | 3,190 | ±0 | ±0% | 9,600 |
| 2017/03/17 | 3,195 | 3,200 | 3,170 | 3,190 | +5 | +0.2% | 11,600 |
| 2017/03/16 | 3,145 | 3,185 | 3,145 | 3,185 | +40 | +1.3% | 10,400 |
2001～
2050
件表示中 / 7007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 | 113,200円 | +3.5% | +3.8% | 3.65% | 9.82倍 | 0.86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 | 86,500円 | +0.2% | +209.1% | 1.62% | 28.79倍 | 0.61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 | 114,000円 | +1.9% | +67.7% | 1.32% | 10.97倍 | 0.27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 | 331,000円 | +4.7% | +14.9% | 3.93% | 7.80倍 | 0.59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 | 401,500円 | +4.4% | +12.4% | 3.24% | 9.52倍 | 0.59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
