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 |
|---|---|---|---|---|---|---|---|
| 2011/10/03 | 1,246 | 1,246 | 1,212 | 1,234 | -36 | -2.8% | 13,200 |
| 2011/09/30 | 1,275 | 1,285 | 1,261 | 1,270 | +1 | +0.1% | 9,700 |
| 2011/09/29 | 1,245 | 1,270 | 1,245 | 1,269 | -1 | -0.1% | 17,800 |
| 2011/09/28 | 1,206 | 1,270 | 1,206 | 1,270 | +72 | +6% | 17,200 |
| 2011/09/27 | 1,189 | 1,198 | 1,182 | 1,198 | +27 | +2.3% | 10,800 |
| 2011/09/26 | 1,204 | 1,204 | 1,165 | 1,171 | -33 | -2.7% | 12,800 |
| 2011/09/22 | 1,226 | 1,273 | 1,193 | 1,204 | -20 | -1.6% | 27,100 |
| 2011/09/21 | 1,230 | 1,241 | 1,221 | 1,224 | -5 | -0.4% | 21,000 |
| 2011/09/20 | 1,272 | 1,272 | 1,221 | 1,229 | -44 | -3.5% | 32,700 |
| 2011/09/16 | 1,241 | 1,273 | 1,241 | 1,273 | +56 | +4.6% | 29,800 |
| 2011/09/15 | 1,189 | 1,219 | 1,189 | 1,217 | +31 | +2.6% | 10,400 |
| 2011/09/14 | 1,214 | 1,223 | 1,186 | 1,186 | -23 | -1.9% | 18,500 |
| 2011/09/13 | 1,194 | 1,209 | 1,192 | 1,209 | +35 | +3% | 14,500 |
| 2011/09/12 | 1,187 | 1,194 | 1,170 | 1,174 | -13 | -1.1% | 14,800 |
| 2011/09/09 | 1,180 | 1,194 | 1,180 | 1,187 | +3 | +0.3% | 19,800 |
| 2011/09/08 | 1,182 | 1,189 | 1,180 | 1,184 | -2 | -0.2% | 18,600 |
| 2011/09/07 | 1,189 | 1,194 | 1,186 | 1,186 | +4 | +0.3% | 10,500 |
| 2011/09/06 | 1,204 | 1,206 | 1,181 | 1,182 | -22 | -1.8% | 11,900 |
| 2011/09/05 | 1,226 | 1,226 | 1,203 | 1,204 | -22 | -1.8% | 3,600 |
| 2011/09/02 | 1,230 | 1,232 | 1,222 | 1,226 | -3 | -0.2% | 6,700 |
| 2011/09/01 | 1,229 | 1,248 | 1,226 | 1,229 | +11 | +0.9% | 16,200 |
| 2011/08/31 | 1,243 | 1,243 | 1,217 | 1,218 | -26 | -2.1% | 13,100 |
| 2011/08/30 | 1,241 | 1,244 | 1,239 | 1,244 | +10 | +0.8% | 4,700 |
| 2011/08/29 | 1,235 | 1,239 | 1,226 | 1,234 | +9 | +0.7% | 6,800 |
| 2011/08/26 | 1,207 | 1,226 | 1,202 | 1,225 | +24 | +2% | 9,000 |
| 2011/08/25 | 1,206 | 1,217 | 1,191 | 1,201 | +19 | +1.6% | 21,900 |
| 2011/08/24 | 1,209 | 1,210 | 1,180 | 1,182 | -27 | -2.2% | 29,900 |
| 2011/08/23 | 1,215 | 1,221 | 1,205 | 1,209 | -2 | -0.2% | 13,500 |
| 2011/08/22 | 1,213 | 1,223 | 1,208 | 1,211 | -2 | -0.2% | 6,700 |
| 2011/08/19 | 1,208 | 1,230 | 1,208 | 1,213 | -14 | -1.1% | 11,300 |
| 2011/08/18 | 1,226 | 1,229 | 1,222 | 1,227 | +2 | +0.2% | 11,300 |
| 2011/08/17 | 1,225 | 1,227 | 1,213 | 1,225 | -5 | -0.4% | 14,700 |
| 2011/08/16 | 1,240 | 1,240 | 1,221 | 1,230 | +2 | +0.2% | 16,400 |
| 2011/08/15 | 1,249 | 1,249 | 1,220 | 1,228 | ±0 | ±0% | 14,400 |
| 2011/08/12 | 1,240 | 1,240 | 1,226 | 1,228 | +1 | +0.1% | 10,100 |
| 2011/08/11 | 1,205 | 1,230 | 1,205 | 1,227 | -2 | -0.2% | 12,000 |
| 2011/08/10 | 1,225 | 1,229 | 1,206 | 1,229 | +16 | +1.3% | 23,900 |
| 2011/08/09 | 1,206 | 1,221 | 1,180 | 1,213 | -12 | -1% | 21,800 |
| 2011/08/08 | 1,201 | 1,225 | 1,194 | 1,225 | +16 | +1.3% | 34,800 |
| 2011/08/05 | 1,217 | 1,218 | 1,194 | 1,209 | -20 | -1.6% | 24,800 |
| 2011/08/04 | 1,218 | 1,238 | 1,213 | 1,229 | +11 | +0.9% | 14,600 |
| 2011/08/03 | 1,220 | 1,227 | 1,206 | 1,218 | -19 | -1.5% | 19,300 |
| 2011/08/02 | 1,257 | 1,257 | 1,237 | 1,237 | -23 | -1.8% | 24,300 |
| 2011/08/01 | 1,260 | 1,275 | 1,257 | 1,260 | -8 | -0.6% | 22,600 |
| 2011/07/29 | 1,276 | 1,285 | 1,265 | 1,268 | -3 | -0.2% | 47,300 |
| 2011/07/28 | 1,261 | 1,274 | 1,247 | 1,271 | -1 | -0.1% | 67,100 |
| 2011/07/27 | 1,295 | 1,295 | 1,272 | 1,272 | -23 | -1.8% | 38,600 |
| 2011/07/26 | 1,290 | 1,300 | 1,287 | 1,295 | +14 | +1.1% | 15,300 |
| 2011/07/25 | 1,299 | 1,303 | 1,281 | 1,281 | -15 | -1.2% | 21,100 |
| 2011/07/22 | 1,310 | 1,315 | 1,296 | 1,296 | -4 | -0.3% | 23,000 |
3351～
3400
件表示中 / 6971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 | 323,000円 | +3.5% | +3.8% | 3.84% | 9.34倍 | 0.82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 | 80,200円 | +0.2% | +209.1% | 1.75% | 26.69倍 | 0.56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 | 103,700円 | +1.9% | +67.7% | 1.45% | 9.97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 | 274,100円 | +4.7% | +14.9% | 4.74% | 6.45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 | 366,000円 | +4.4% | +12.4% | 3.55% | 8.68倍 | 0.54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
