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 |
|---|---|---|---|---|---|---|---|
| 2014/05/13 | 1,922 | 1,943 | 1,912 | 1,940 | +38 | +2% | 8,700 |
| 2014/05/12 | 1,936 | 1,936 | 1,898 | 1,902 | -42 | -2.2% | 9,700 |
| 2014/05/09 | 1,921 | 1,949 | 1,885 | 1,944 | +52 | +2.7% | 12,100 |
| 2014/05/08 | 1,881 | 1,924 | 1,881 | 1,892 | +8 | +0.4% | 8,300 |
| 2014/05/07 | 1,931 | 1,940 | 1,883 | 1,884 | -63 | -3.2% | 17,000 |
| 2014/05/02 | 1,923 | 1,949 | 1,923 | 1,947 | +1 | +0.1% | 2,400 |
| 2014/05/01 | 1,919 | 1,948 | 1,918 | 1,946 | +18 | +0.9% | 14,000 |
| 2014/04/30 | 1,956 | 1,960 | 1,906 | 1,928 | +5 | +0.3% | 11,900 |
| 2014/04/28 | 1,945 | 1,952 | 1,918 | 1,923 | -22 | -1.1% | 10,000 |
| 2014/04/25 | 1,969 | 1,974 | 1,937 | 1,945 | +7 | +0.4% | 14,200 |
| 2014/04/24 | 1,950 | 1,969 | 1,926 | 1,938 | -18 | -0.9% | 4,800 |
| 2014/04/23 | 1,960 | 1,973 | 1,951 | 1,956 | +2 | +0.1% | 6,800 |
| 2014/04/22 | 1,984 | 1,984 | 1,945 | 1,954 | -27 | -1.4% | 8,200 |
| 2014/04/21 | 1,987 | 1,995 | 1,974 | 1,981 | -2 | -0.1% | 9,300 |
| 2014/04/18 | 1,988 | 1,989 | 1,967 | 1,983 | -4 | -0.2% | 11,200 |
| 2014/04/17 | 1,985 | 1,990 | 1,968 | 1,987 | +13 | +0.7% | 12,900 |
| 2014/04/16 | 1,931 | 1,985 | 1,929 | 1,974 | +67 | +3.5% | 26,600 |
| 2014/04/15 | 1,885 | 1,918 | 1,868 | 1,907 | +34 | +1.8% | 12,300 |
| 2014/04/14 | 1,862 | 1,904 | 1,862 | 1,873 | +10 | +0.5% | 12,400 |
| 2014/04/11 | 1,881 | 1,894 | 1,857 | 1,863 | -34 | -1.8% | 11,000 |
| 2014/04/10 | 1,886 | 1,937 | 1,886 | 1,897 | +15 | +0.8% | 13,200 |
| 2014/04/09 | 1,901 | 1,907 | 1,880 | 1,882 | -41 | -2.1% | 22,600 |
| 2014/04/08 | 1,949 | 1,949 | 1,915 | 1,923 | -28 | -1.4% | 11,900 |
| 2014/04/07 | 1,954 | 1,963 | 1,938 | 1,951 | -24 | -1.2% | 9,800 |
| 2014/04/04 | 1,978 | 1,982 | 1,966 | 1,975 | -3 | -0.2% | 6,200 |
| 2014/04/03 | 1,958 | 1,989 | 1,945 | 1,978 | +10 | +0.5% | 14,700 |
| 2014/04/02 | 1,969 | 1,992 | 1,954 | 1,968 | +1 | +0.1% | 21,400 |
| 2014/04/01 | 1,958 | 1,967 | 1,937 | 1,967 | -3 | -0.2% | 12,000 |
| 2014/03/31 | 1,959 | 1,970 | 1,943 | 1,970 | +9 | +0.5% | 15,500 |
| 2014/03/28 | 1,932 | 1,962 | 1,902 | 1,961 | +15 | +0.8% | 13,800 |
| 2014/03/27 | 1,960 | 1,960 | 1,916 | 1,946 | +3 | +0.2% | 19,300 |
| 2014/03/26 | 1,940 | 1,971 | 1,932 | 1,943 | +23 | +1.2% | 27,800 |
| 2014/03/25 | 1,909 | 1,924 | 1,901 | 1,920 | +22 | +1.2% | 27,300 |
| 2014/03/24 | 1,836 | 1,908 | 1,836 | 1,898 | +62 | +3.4% | 30,300 |
| 2014/03/20 | 1,885 | 1,911 | 1,830 | 1,836 | -28 | -1.5% | 41,400 |
| 2014/03/19 | 1,891 | 1,891 | 1,860 | 1,864 | -23 | -1.2% | 20,400 |
| 2014/03/18 | 1,849 | 1,896 | 1,849 | 1,887 | +61 | +3.3% | 20,400 |
| 2014/03/17 | 1,843 | 1,889 | 1,823 | 1,826 | -24 | -1.3% | 15,900 |
| 2014/03/14 | 1,852 | 1,896 | 1,845 | 1,850 | -48 | -2.5% | 47,500 |
| 2014/03/13 | 1,890 | 1,900 | 1,886 | 1,898 | +9 | +0.5% | 6,300 |
| 2014/03/12 | 1,885 | 1,900 | 1,885 | 1,889 | -11 | -0.6% | 12,900 |
| 2014/03/11 | 1,891 | 1,900 | 1,887 | 1,900 | +9 | +0.5% | 10,300 |
| 2014/03/10 | 1,900 | 1,901 | 1,884 | 1,891 | -9 | -0.5% | 9,300 |
| 2014/03/07 | 1,900 | 1,900 | 1,875 | 1,900 | -7 | -0.4% | 10,400 |
| 2014/03/06 | 1,880 | 1,909 | 1,880 | 1,907 | +31 | +1.7% | 18,600 |
| 2014/03/05 | 1,884 | 1,884 | 1,863 | 1,876 | +2 | +0.1% | 6,700 |
| 2014/03/04 | 1,850 | 1,888 | 1,850 | 1,874 | +17 | +0.9% | 22,900 |
| 2014/03/03 | 1,854 | 1,857 | 1,831 | 1,857 | -25 | -1.3% | 8,300 |
| 2014/02/28 | 1,897 | 1,897 | 1,851 | 1,882 | -11 | -0.6% | 20,000 |
| 2014/02/27 | 1,900 | 1,900 | 1,873 | 1,893 | ±0 | ±0% | 8,600 |
2751～
2800
件表示中 / 7010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 | 115,900円 | +3.5% | +3.8% | 3.57% | 10.05倍 | 0.88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 | 83,100円 | +0.2% | +209.1% | 1.68% | 27.65倍 | 0.58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 | 112,800円 | +1.9% | +67.7% | 1.33% | 10.85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 | 339,500円 | +4.7% | +14.9% | 3.83% | 8.00倍 | 0.60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 | 423,000円 | +4.4% | +12.4% | 3.07% | 10.03倍 | 0.63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
