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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 3,585 | 3,660 | 3,575 | 3,660 | +80 | +2.2% | 27,000 |
| 2024/06/07 | 3,530 | 3,600 | 3,530 | 3,580 | +35 | +1% | 41,400 |
| 2024/06/06 | 3,645 | 3,645 | 3,530 | 3,545 | -105 | -2.9% | 54,700 |
| 2024/06/05 | 3,750 | 3,755 | 3,630 | 3,650 | -150 | -3.9% | 62,800 |
| 2024/06/04 | 3,880 | 3,880 | 3,790 | 3,800 | -110 | -2.8% | 39,900 |
| 2024/06/03 | 3,980 | 3,980 | 3,885 | 3,910 | -70 | -1.8% | 21,400 |
| 2024/05/31 | 3,900 | 3,980 | 3,900 | 3,980 | +95 | +2.4% | 23,400 |
| 2024/05/30 | 3,790 | 3,890 | 3,780 | 3,885 | +85 | +2.2% | 19,900 |
| 2024/05/29 | 3,875 | 3,875 | 3,795 | 3,800 | -55 | -1.4% | 15,500 |
| 2024/05/28 | 3,895 | 3,915 | 3,840 | 3,855 | -40 | -1% | 19,500 |
| 2024/05/27 | 3,860 | 3,895 | 3,850 | 3,895 | +40 | +1% | 13,700 |
| 2024/05/24 | 3,845 | 3,875 | 3,805 | 3,855 | ±0 | ±0% | 17,200 |
| 2024/05/23 | 3,830 | 3,870 | 3,790 | 3,855 | +25 | +0.7% | 17,600 |
| 2024/05/22 | 3,875 | 3,875 | 3,810 | 3,830 | -45 | -1.2% | 16,000 |
| 2024/05/21 | 3,900 | 3,920 | 3,865 | 3,875 | -15 | -0.4% | 17,600 |
| 2024/05/20 | 3,880 | 3,930 | 3,875 | 3,890 | +30 | +0.8% | 16,600 |
| 2024/05/17 | 3,880 | 3,890 | 3,835 | 3,860 | +15 | +0.4% | 14,000 |
| 2024/05/16 | 3,920 | 3,920 | 3,835 | 3,845 | -60 | -1.5% | 19,100 |
| 2024/05/15 | 3,950 | 3,950 | 3,855 | 3,905 | +15 | +0.4% | 24,600 |
| 2024/05/14 | 3,875 | 3,890 | 3,855 | 3,890 | +15 | +0.4% | 21,500 |
| 2024/05/13 | 3,885 | 3,890 | 3,820 | 3,875 | +10 | +0.3% | 20,400 |
| 2024/05/10 | 3,830 | 3,970 | 3,820 | 3,865 | +60 | +1.6% | 37,900 |
| 2024/05/09 | 3,660 | 3,840 | 3,655 | 3,805 | +110 | +3% | 64,000 |
| 2024/05/08 | 3,745 | 3,745 | 3,685 | 3,695 | -25 | -0.7% | 22,500 |
| 2024/05/07 | 3,705 | 3,730 | 3,670 | 3,720 | +85 | +2.3% | 15,900 |
| 2024/05/02 | 3,670 | 3,675 | 3,620 | 3,635 | -30 | -0.8% | 15,200 |
| 2024/05/01 | 3,670 | 3,680 | 3,615 | 3,665 | -5 | -0.1% | 17,400 |
| 2024/04/30 | 3,685 | 3,690 | 3,630 | 3,670 | +45 | +1.2% | 21,000 |
| 2024/04/26 | 3,635 | 3,635 | 3,575 | 3,625 | -10 | -0.3% | 36,700 |
| 2024/04/25 | 3,615 | 3,675 | 3,615 | 3,635 | -30 | -0.8% | 28,400 |
| 2024/04/24 | 3,700 | 3,725 | 3,665 | 3,665 | +15 | +0.4% | 35,800 |
| 2024/04/23 | 3,655 | 3,685 | 3,620 | 3,650 | +25 | +0.7% | 26,900 |
| 2024/04/22 | 3,645 | 3,660 | 3,580 | 3,625 | +20 | +0.6% | 37,900 |
| 2024/04/19 | 3,665 | 3,665 | 3,580 | 3,605 | -60 | -1.6% | 40,300 |
| 2024/04/18 | 3,600 | 3,695 | 3,585 | 3,665 | +80 | +2.2% | 25,600 |
| 2024/04/17 | 3,680 | 3,680 | 3,565 | 3,585 | -80 | -2.2% | 33,700 |
| 2024/04/16 | 3,760 | 3,760 | 3,655 | 3,665 | -100 | -2.7% | 35,000 |
| 2024/04/15 | 3,720 | 3,780 | 3,695 | 3,765 | +50 | +1.3% | 26,300 |
| 2024/04/12 | 3,720 | 3,745 | 3,705 | 3,715 | +10 | +0.3% | 24,500 |
| 2024/04/11 | 3,720 | 3,725 | 3,690 | 3,705 | -55 | -1.5% | 18,900 |
| 2024/04/10 | 3,785 | 3,810 | 3,755 | 3,760 | -45 | -1.2% | 17,300 |
| 2024/04/09 | 3,845 | 3,850 | 3,790 | 3,805 | -55 | -1.4% | 14,900 |
| 2024/04/08 | 3,910 | 3,910 | 3,850 | 3,860 | -45 | -1.2% | 23,200 |
| 2024/04/05 | 3,850 | 3,905 | 3,830 | 3,905 | +45 | +1.2% | 17,300 |
| 2024/04/04 | 3,890 | 3,910 | 3,840 | 3,860 | -20 | -0.5% | 24,900 |
| 2024/04/03 | 3,835 | 3,935 | 3,830 | 3,880 | +25 | +0.6% | 23,400 |
| 2024/04/02 | 3,860 | 3,900 | 3,805 | 3,855 | -5 | -0.1% | 42,700 |
| 2024/04/01 | 3,850 | 3,880 | 3,815 | 3,860 | +30 | +0.8% | 25,500 |
| 2024/03/29 | 3,760 | 3,835 | 3,760 | 3,830 | +80 | +2.1% | 27,500 |
| 2024/03/28 | 3,780 | 3,780 | 3,725 | 3,750 | ±0 | ±0% | 19,400 |
201～
250
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
