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 |
|---|---|---|---|---|---|---|---|
| 2013/07/25 | 1,810 | 1,810 | 1,701 | 1,710 | -99 | -5.5% | 35,500 |
| 2013/07/24 | 1,819 | 1,819 | 1,800 | 1,809 | -9 | -0.5% | 5,100 |
| 2013/07/23 | 1,812 | 1,820 | 1,809 | 1,818 | -11 | -0.6% | 14,200 |
| 2013/07/22 | 1,799 | 1,829 | 1,798 | 1,829 | +56 | +3.2% | 20,000 |
| 2013/07/19 | 1,800 | 1,810 | 1,773 | 1,773 | -11 | -0.6% | 25,100 |
| 2013/07/18 | 1,750 | 1,784 | 1,749 | 1,784 | +45 | +2.6% | 22,900 |
| 2013/07/17 | 1,744 | 1,750 | 1,735 | 1,739 | -3 | -0.2% | 17,200 |
| 2013/07/16 | 1,725 | 1,750 | 1,723 | 1,742 | +18 | +1% | 16,700 |
| 2013/07/12 | 1,717 | 1,729 | 1,713 | 1,724 | +24 | +1.4% | 18,200 |
| 2013/07/11 | 1,699 | 1,700 | 1,673 | 1,700 | +8 | +0.5% | 18,200 |
| 2013/07/10 | 1,682 | 1,698 | 1,681 | 1,692 | +12 | +0.7% | 13,400 |
| 2013/07/09 | 1,663 | 1,684 | 1,653 | 1,680 | +31 | +1.9% | 11,400 |
| 2013/07/08 | 1,650 | 1,664 | 1,649 | 1,649 | ±0 | ±0% | 10,200 |
| 2013/07/05 | 1,635 | 1,654 | 1,626 | 1,649 | +31 | +1.9% | 16,700 |
| 2013/07/04 | 1,615 | 1,623 | 1,601 | 1,618 | +7 | +0.4% | 9,300 |
| 2013/07/03 | 1,631 | 1,638 | 1,602 | 1,611 | -18 | -1.1% | 14,400 |
| 2013/07/02 | 1,660 | 1,660 | 1,608 | 1,629 | -33 | -2% | 18,200 |
| 2013/07/01 | 1,645 | 1,665 | 1,625 | 1,662 | +32 | +2% | 12,700 |
| 2013/06/28 | 1,550 | 1,630 | 1,535 | 1,630 | +88 | +5.7% | 38,300 |
| 2013/06/27 | 1,547 | 1,574 | 1,503 | 1,542 | -5 | -0.3% | 26,000 |
| 2013/06/26 | 1,606 | 1,606 | 1,527 | 1,547 | -69 | -4.3% | 17,300 |
| 2013/06/25 | 1,639 | 1,642 | 1,601 | 1,616 | -23 | -1.4% | 32,900 |
| 2013/06/24 | 1,673 | 1,689 | 1,635 | 1,639 | -62 | -3.6% | 30,900 |
| 2013/06/21 | 1,560 | 1,701 | 1,550 | 1,701 | +126 | +8% | 66,900 |
| 2013/06/20 | 1,561 | 1,576 | 1,560 | 1,575 | +7 | +0.4% | 23,300 |
| 2013/06/19 | 1,571 | 1,595 | 1,558 | 1,568 | +10 | +0.6% | 19,400 |
| 2013/06/18 | 1,596 | 1,596 | 1,549 | 1,558 | -9 | -0.6% | 14,200 |
| 2013/06/17 | 1,520 | 1,570 | 1,511 | 1,567 | +67 | +4.5% | 23,600 |
| 2013/06/14 | 1,516 | 1,549 | 1,500 | 1,500 | -35 | -2.3% | 52,300 |
| 2013/06/13 | 1,553 | 1,578 | 1,525 | 1,535 | -18 | -1.2% | 15,100 |
| 2013/06/12 | 1,555 | 1,571 | 1,525 | 1,553 | -32 | -2% | 20,900 |
| 2013/06/11 | 1,595 | 1,609 | 1,575 | 1,585 | -10 | -0.6% | 20,300 |
| 2013/06/10 | 1,555 | 1,595 | 1,553 | 1,595 | +80 | +5.3% | 14,000 |
| 2013/06/07 | 1,529 | 1,581 | 1,491 | 1,515 | -21 | -1.4% | 22,500 |
| 2013/06/06 | 1,564 | 1,574 | 1,535 | 1,536 | -27 | -1.7% | 18,100 |
| 2013/06/05 | 1,589 | 1,606 | 1,561 | 1,563 | -27 | -1.7% | 31,200 |
| 2013/06/04 | 1,600 | 1,609 | 1,541 | 1,590 | -10 | -0.6% | 39,200 |
| 2013/06/03 | 1,714 | 1,717 | 1,600 | 1,600 | -129 | -7.5% | 44,100 |
| 2013/05/31 | 1,670 | 1,729 | 1,649 | 1,729 | +69 | +4.2% | 27,100 |
| 2013/05/30 | 1,730 | 1,730 | 1,660 | 1,660 | -73 | -4.2% | 19,500 |
| 2013/05/29 | 1,748 | 1,769 | 1,702 | 1,733 | +39 | +2.3% | 21,900 |
| 2013/05/28 | 1,706 | 1,730 | 1,694 | 1,694 | -11 | -0.6% | 16,100 |
| 2013/05/27 | 1,765 | 1,765 | 1,687 | 1,705 | -60 | -3.4% | 15,500 |
| 2013/05/24 | 1,793 | 1,816 | 1,740 | 1,765 | -28 | -1.6% | 27,200 |
| 2013/05/23 | 1,900 | 1,900 | 1,792 | 1,793 | -107 | -5.6% | 36,900 |
| 2013/05/22 | 1,912 | 1,912 | 1,900 | 1,900 | -8 | -0.4% | 21,400 |
| 2013/05/21 | 1,927 | 1,927 | 1,905 | 1,908 | -19 | -1% | 15,400 |
| 2013/05/20 | 1,951 | 1,959 | 1,911 | 1,927 | +7 | +0.4% | 13,100 |
| 2013/05/17 | 1,901 | 1,942 | 1,901 | 1,920 | +10 | +0.5% | 17,300 |
| 2013/05/16 | 1,977 | 1,985 | 1,892 | 1,910 | -76 | -3.8% | 25,200 |
2901～
2950
件表示中 / 6967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 | 329,500円 | +3.5% | +3.8% | 3.76% | 9.52倍 | 0.83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 | 81,000円 | +0.2% | +209.1% | 1.73% | 26.95倍 | 0.57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 | 105,100円 | +1.9% | +67.7% | 1.43% | 10.11倍 | 0.25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 | 278,100円 | +4.7% | +14.9% | 4.67% | 6.54倍 | 0.49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 | 369,500円 | +4.4% | +12.4% | 3.52% | 8.76倍 | 0.55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
