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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,480 | 1,494 | 1,479 | 1,494 | -1 | -0.1% | 14,200 |
| 2013/01/15 | 1,478 | 1,495 | 1,467 | 1,495 | +20 | +1.4% | 17,800 |
| 2013/01/11 | 1,455 | 1,480 | 1,454 | 1,475 | +20 | +1.4% | 14,500 |
| 2013/01/10 | 1,440 | 1,457 | 1,440 | 1,455 | +8 | +0.6% | 5,100 |
| 2013/01/09 | 1,455 | 1,465 | 1,443 | 1,447 | -11 | -0.8% | 11,600 |
| 2013/01/08 | 1,445 | 1,465 | 1,440 | 1,458 | +7 | +0.5% | 8,000 |
| 2013/01/07 | 1,470 | 1,470 | 1,442 | 1,451 | -7 | -0.5% | 11,600 |
| 2013/01/04 | 1,467 | 1,474 | 1,439 | 1,458 | +10 | +0.7% | 12,200 |
| 2012/12/28 | 1,463 | 1,467 | 1,447 | 1,448 | -22 | -1.5% | 14,400 |
| 2012/12/27 | 1,477 | 1,493 | 1,469 | 1,470 | -22 | -1.5% | 19,000 |
| 2012/12/26 | 1,470 | 1,498 | 1,456 | 1,492 | +16 | +1.1% | 65,800 |
| 2012/12/25 | 1,484 | 1,487 | 1,476 | 1,476 | -8 | -0.5% | 102,800 |
| 2012/12/21 | 1,484 | 1,500 | 1,475 | 1,484 | ±0 | ±0% | 34,100 |
| 2012/12/20 | 1,477 | 1,499 | 1,471 | 1,484 | +11 | +0.7% | 21,600 |
| 2012/12/19 | 1,465 | 1,474 | 1,464 | 1,473 | +9 | +0.6% | 28,900 |
| 2012/12/18 | 1,450 | 1,470 | 1,450 | 1,464 | +4 | +0.3% | 19,600 |
| 2012/12/17 | 1,475 | 1,475 | 1,457 | 1,460 | -16 | -1.1% | 18,500 |
| 2012/12/14 | 1,474 | 1,480 | 1,470 | 1,476 | +8 | +0.5% | 22,300 |
| 2012/12/13 | 1,469 | 1,476 | 1,466 | 1,468 | +5 | +0.3% | 12,100 |
| 2012/12/12 | 1,460 | 1,471 | 1,454 | 1,463 | +3 | +0.2% | 13,900 |
| 2012/12/11 | 1,459 | 1,460 | 1,454 | 1,460 | +2 | +0.1% | 9,700 |
| 2012/12/10 | 1,466 | 1,466 | 1,453 | 1,458 | +2 | +0.1% | 9,300 |
| 2012/12/07 | 1,441 | 1,461 | 1,441 | 1,456 | +3 | +0.2% | 9,100 |
| 2012/12/06 | 1,449 | 1,457 | 1,449 | 1,453 | +7 | +0.5% | 10,600 |
| 2012/12/05 | 1,447 | 1,460 | 1,442 | 1,446 | -4 | -0.3% | 12,500 |
| 2012/12/04 | 1,441 | 1,454 | 1,441 | 1,450 | +10 | +0.7% | 6,000 |
| 2012/12/03 | 1,447 | 1,452 | 1,438 | 1,440 | -7 | -0.5% | 6,600 |
| 2012/11/30 | 1,453 | 1,455 | 1,444 | 1,447 | -3 | -0.2% | 12,000 |
| 2012/11/29 | 1,455 | 1,456 | 1,450 | 1,450 | -1 | -0.1% | 10,300 |
| 2012/11/28 | 1,456 | 1,456 | 1,449 | 1,451 | -5 | -0.3% | 5,600 |
| 2012/11/27 | 1,453 | 1,457 | 1,450 | 1,456 | +7 | +0.5% | 16,000 |
| 2012/11/26 | 1,450 | 1,453 | 1,445 | 1,449 | +1 | +0.1% | 13,200 |
| 2012/11/22 | 1,450 | 1,450 | 1,445 | 1,448 | ±0 | ±0% | 9,300 |
| 2012/11/21 | 1,447 | 1,448 | 1,443 | 1,448 | +5 | +0.3% | 13,300 |
| 2012/11/20 | 1,438 | 1,447 | 1,432 | 1,443 | +9 | +0.6% | 10,600 |
| 2012/11/19 | 1,404 | 1,435 | 1,404 | 1,434 | +30 | +2.1% | 11,400 |
| 2012/11/16 | 1,397 | 1,404 | 1,390 | 1,404 | +7 | +0.5% | 10,700 |
| 2012/11/15 | 1,375 | 1,399 | 1,374 | 1,397 | +22 | +1.6% | 7,800 |
| 2012/11/14 | 1,397 | 1,397 | 1,368 | 1,375 | -23 | -1.6% | 5,300 |
| 2012/11/13 | 1,371 | 1,398 | 1,362 | 1,398 | +27 | +2% | 6,000 |
| 2012/11/12 | 1,381 | 1,383 | 1,371 | 1,371 | -9 | -0.7% | 5,400 |
| 2012/11/09 | 1,401 | 1,401 | 1,380 | 1,380 | -21 | -1.5% | 7,500 |
| 2012/11/08 | 1,410 | 1,416 | 1,401 | 1,401 | -19 | -1.3% | 5,000 |
| 2012/11/07 | 1,421 | 1,426 | 1,420 | 1,420 | ±0 | ±0% | 3,600 |
| 2012/11/06 | 1,424 | 1,430 | 1,420 | 1,420 | -24 | -1.7% | 3,900 |
| 2012/11/05 | 1,446 | 1,447 | 1,419 | 1,444 | +2 | +0.1% | 5,000 |
| 2012/11/02 | 1,444 | 1,450 | 1,435 | 1,442 | +2 | +0.1% | 7,800 |
| 2012/11/01 | 1,437 | 1,441 | 1,407 | 1,440 | +22 | +1.6% | 11,400 |
| 2012/10/31 | 1,431 | 1,450 | 1,390 | 1,418 | -13 | -0.9% | 14,900 |
| 2012/10/30 | 1,408 | 1,460 | 1,400 | 1,431 | +23 | +1.6% | 36,800 |
2901～
2950
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
