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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,895 | 1,895 | 1,805 | 1,849 | -43 | -2.3% | 32,000 |
| 2014/01/22 | 1,881 | 1,897 | 1,868 | 1,892 | +16 | +0.9% | 17,600 |
| 2014/01/21 | 1,875 | 1,887 | 1,864 | 1,876 | +1 | +0.1% | 21,300 |
| 2014/01/20 | 1,859 | 1,875 | 1,847 | 1,875 | +19 | +1% | 19,300 |
| 2014/01/17 | 1,849 | 1,867 | 1,837 | 1,856 | +7 | +0.4% | 17,100 |
| 2014/01/16 | 1,850 | 1,854 | 1,829 | 1,849 | +4 | +0.2% | 13,100 |
| 2014/01/15 | 1,837 | 1,848 | 1,812 | 1,845 | +34 | +1.9% | 15,500 |
| 2014/01/14 | 1,817 | 1,834 | 1,802 | 1,811 | -22 | -1.2% | 18,900 |
| 2014/01/10 | 1,850 | 1,850 | 1,821 | 1,833 | -15 | -0.8% | 14,700 |
| 2014/01/09 | 1,860 | 1,860 | 1,831 | 1,848 | -10 | -0.5% | 11,600 |
| 2014/01/08 | 1,855 | 1,858 | 1,840 | 1,858 | +21 | +1.1% | 12,100 |
| 2014/01/07 | 1,852 | 1,852 | 1,824 | 1,837 | -15 | -0.8% | 10,600 |
| 2014/01/06 | 1,879 | 1,879 | 1,848 | 1,852 | -15 | -0.8% | 25,300 |
| 2013/12/30 | 1,884 | 1,884 | 1,863 | 1,867 | +7 | +0.4% | 19,200 |
| 2013/12/27 | 1,860 | 1,860 | 1,847 | 1,860 | +1 | +0.1% | 26,600 |
| 2013/12/26 | 1,849 | 1,866 | 1,832 | 1,859 | -22 | -1.2% | 47,900 |
| 2013/12/25 | 1,909 | 1,909 | 1,850 | 1,881 | -27 | -1.4% | 147,600 |
| 2013/12/24 | 1,912 | 1,920 | 1,896 | 1,908 | -2 | -0.1% | 61,400 |
| 2013/12/20 | 1,905 | 1,910 | 1,894 | 1,910 | +3 | +0.2% | 18,500 |
| 2013/12/19 | 1,916 | 1,916 | 1,894 | 1,907 | -11 | -0.6% | 31,900 |
| 2013/12/18 | 1,913 | 1,920 | 1,882 | 1,918 | +1 | +0.1% | 28,900 |
| 2013/12/17 | 1,909 | 1,917 | 1,900 | 1,917 | +18 | +0.9% | 14,700 |
| 2013/12/16 | 1,920 | 1,920 | 1,890 | 1,899 | -3 | -0.2% | 17,600 |
| 2013/12/13 | 1,880 | 1,919 | 1,880 | 1,902 | -15 | -0.8% | 56,400 |
| 2013/12/12 | 1,912 | 1,920 | 1,906 | 1,917 | +10 | +0.5% | 17,900 |
| 2013/12/11 | 1,938 | 1,939 | 1,900 | 1,907 | -31 | -1.6% | 32,700 |
| 2013/12/10 | 1,944 | 1,944 | 1,921 | 1,938 | +8 | +0.4% | 23,300 |
| 2013/12/09 | 1,898 | 1,935 | 1,897 | 1,930 | +38 | +2% | 32,100 |
| 2013/12/06 | 1,884 | 1,895 | 1,874 | 1,892 | +15 | +0.8% | 17,300 |
| 2013/12/05 | 1,905 | 1,905 | 1,875 | 1,877 | -10 | -0.5% | 20,700 |
| 2013/12/04 | 1,888 | 1,913 | 1,885 | 1,887 | +4 | +0.2% | 21,500 |
| 2013/12/03 | 1,899 | 1,908 | 1,880 | 1,883 | -8 | -0.4% | 18,100 |
| 2013/12/02 | 1,875 | 1,901 | 1,875 | 1,891 | -10 | -0.5% | 15,800 |
| 2013/11/29 | 1,908 | 1,912 | 1,880 | 1,901 | -7 | -0.4% | 18,000 |
| 2013/11/28 | 1,916 | 1,916 | 1,893 | 1,908 | -7 | -0.4% | 12,100 |
| 2013/11/27 | 1,915 | 1,919 | 1,850 | 1,915 | -1 | -0.1% | 20,900 |
| 2013/11/26 | 1,913 | 1,917 | 1,890 | 1,916 | +8 | +0.4% | 22,800 |
| 2013/11/25 | 1,890 | 1,914 | 1,889 | 1,908 | +31 | +1.7% | 21,600 |
| 2013/11/22 | 1,896 | 1,904 | 1,874 | 1,877 | -4 | -0.2% | 17,300 |
| 2013/11/21 | 1,875 | 1,913 | 1,840 | 1,881 | -7 | -0.4% | 20,400 |
| 2013/11/20 | 1,874 | 1,890 | 1,871 | 1,888 | +15 | +0.8% | 14,700 |
| 2013/11/19 | 1,882 | 1,899 | 1,840 | 1,873 | -49 | -2.5% | 41,000 |
| 2013/11/18 | 1,949 | 1,949 | 1,918 | 1,922 | -7 | -0.4% | 17,900 |
| 2013/11/15 | 1,896 | 1,941 | 1,896 | 1,929 | +24 | +1.3% | 27,600 |
| 2013/11/14 | 1,914 | 1,914 | 1,885 | 1,905 | +1 | +0.1% | 17,300 |
| 2013/11/13 | 1,915 | 1,915 | 1,889 | 1,904 | -4 | -0.2% | 17,700 |
| 2013/11/12 | 1,896 | 1,916 | 1,895 | 1,908 | +13 | +0.7% | 39,400 |
| 2013/11/11 | 1,890 | 1,898 | 1,885 | 1,895 | +9 | +0.5% | 14,600 |
| 2013/11/08 | 1,864 | 1,892 | 1,855 | 1,886 | -7 | -0.4% | 12,900 |
| 2013/11/07 | 1,894 | 1,897 | 1,877 | 1,893 | +16 | +0.9% | 16,000 |
2651～
2700
件表示中 / 6837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 | 360,000円 | +3.4% | +4.2% | 3.28% | 10.56倍 | 0.93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 | 81,200円 | +1.2% | -48.0% | 1.97% | - | 0.54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 | 84,800円 | +2.8% | +30.6% | 1.18% | 32.63倍 | 0.20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 |
| 特種東海 | 356,000円 | +9.8% | +0.2% | 3.37% | 9.62倍 | 0.53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 |
| トーモク | 221,900円 | +6.8% | +20.7% | 4.06% | 5.22倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム
