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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 3,725 | 3,790 | 3,655 | 3,675 | -120 | -3.2% | 22,200 |
| 2024/09/27 | 3,900 | 3,900 | 3,785 | 3,795 | -105 | -2.7% | 19,800 |
| 2024/09/26 | 3,800 | 3,915 | 3,775 | 3,900 | +120 | +3.2% | 39,300 |
| 2024/09/25 | 3,795 | 3,810 | 3,780 | 3,780 | -10 | -0.3% | 21,800 |
| 2024/09/24 | 3,790 | 3,795 | 3,770 | 3,790 | +45 | +1.2% | 11,100 |
| 2024/09/20 | 3,780 | 3,785 | 3,725 | 3,745 | -5 | -0.1% | 32,300 |
| 2024/09/19 | 3,715 | 3,775 | 3,715 | 3,750 | +50 | +1.4% | 22,400 |
| 2024/09/18 | 3,710 | 3,710 | 3,650 | 3,700 | ±0 | ±0% | 28,000 |
| 2024/09/17 | 3,705 | 3,705 | 3,635 | 3,700 | +15 | +0.4% | 32,800 |
| 2024/09/13 | 3,680 | 3,685 | 3,645 | 3,685 | +5 | +0.1% | 22,800 |
| 2024/09/12 | 3,655 | 3,695 | 3,630 | 3,680 | +70 | +1.9% | 23,500 |
| 2024/09/11 | 3,685 | 3,685 | 3,590 | 3,610 | -75 | -2% | 19,000 |
| 2024/09/10 | 3,765 | 3,775 | 3,685 | 3,685 | -80 | -2.1% | 15,600 |
| 2024/09/09 | 3,750 | 3,770 | 3,720 | 3,765 | -5 | -0.1% | 10,100 |
| 2024/09/06 | 3,825 | 3,830 | 3,770 | 3,770 | -20 | -0.5% | 15,200 |
| 2024/09/05 | 3,775 | 3,815 | 3,765 | 3,790 | +15 | +0.4% | 11,600 |
| 2024/09/04 | 3,850 | 3,865 | 3,740 | 3,775 | -75 | -1.9% | 14,500 |
| 2024/09/03 | 3,840 | 3,855 | 3,805 | 3,850 | +30 | +0.8% | 11,100 |
| 2024/09/02 | 3,805 | 3,820 | 3,750 | 3,820 | +20 | +0.5% | 22,800 |
| 2024/08/30 | 3,785 | 3,825 | 3,785 | 3,800 | +15 | +0.4% | 6,500 |
| 2024/08/29 | 3,765 | 3,800 | 3,760 | 3,785 | ±0 | ±0% | 10,400 |
| 2024/08/28 | 3,770 | 3,795 | 3,755 | 3,785 | -30 | -0.8% | 14,800 |
| 2024/08/27 | 3,775 | 3,835 | 3,760 | 3,815 | +50 | +1.3% | 12,400 |
| 2024/08/26 | 3,760 | 3,810 | 3,760 | 3,765 | +5 | +0.1% | 13,800 |
| 2024/08/23 | 3,820 | 3,820 | 3,760 | 3,760 | -35 | -0.9% | 7,700 |
| 2024/08/22 | 3,790 | 3,795 | 3,740 | 3,795 | +10 | +0.3% | 10,400 |
| 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 |
201～
250
件表示中 / 7000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 | 113,000円 | +3.5% | +3.8% | 3.66% | 9.80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 | 83,500円 | +0.2% | +209.1% | 1.68% | 27.79倍 | 0.59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 | 114,600円 | +1.9% | +67.7% | 1.31% | 11.02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 | 309,000円 | +4.7% | +14.9% | 4.21% | 7.28倍 | 0.55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 | 392,000円 | +4.4% | +12.4% | 3.32% | 9.29倍 | 0.58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
