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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 3,360 | 3,365 | 3,275 | 3,280 | -45 | -1.4% | 15,700 |
| 2024/01/11 | 3,355 | 3,365 | 3,320 | 3,325 | -35 | -1% | 19,100 |
| 2024/01/10 | 3,285 | 3,365 | 3,285 | 3,360 | +45 | +1.4% | 28,000 |
| 2024/01/09 | 3,300 | 3,350 | 3,300 | 3,315 | +25 | +0.8% | 17,800 |
| 2024/01/05 | 3,270 | 3,300 | 3,255 | 3,290 | +40 | +1.2% | 21,400 |
| 2024/01/04 | 3,340 | 3,355 | 3,230 | 3,250 | -135 | -4% | 41,400 |
| 2023/12/29 | 3,270 | 3,400 | 3,270 | 3,385 | +135 | +4.2% | 55,300 |
| 2023/12/28 | 3,220 | 3,260 | 3,180 | 3,250 | +30 | +0.9% | 126,200 |
| 2023/12/27 | 3,200 | 3,230 | 3,200 | 3,220 | ±0 | ±0% | 207,700 |
| 2023/12/26 | 3,155 | 3,225 | 3,150 | 3,220 | +60 | +1.9% | 136,500 |
| 2023/12/25 | 3,200 | 3,200 | 3,150 | 3,160 | -10 | -0.3% | 182,300 |
| 2023/12/22 | 3,175 | 3,200 | 3,160 | 3,170 | +5 | +0.2% | 183,400 |
| 2023/12/21 | 3,170 | 3,185 | 3,150 | 3,165 | -35 | -1.1% | 119,100 |
| 2023/12/20 | 3,180 | 3,215 | 3,180 | 3,200 | +30 | +0.9% | 60,900 |
| 2023/12/19 | 3,145 | 3,180 | 3,140 | 3,170 | +30 | +1% | 57,500 |
| 2023/12/18 | 3,140 | 3,160 | 3,100 | 3,140 | -20 | -0.6% | 80,400 |
| 2023/12/15 | 3,170 | 3,190 | 3,100 | 3,160 | -35 | -1.1% | 75,300 |
| 2023/12/14 | 3,185 | 3,195 | 3,170 | 3,195 | +15 | +0.5% | 52,000 |
| 2023/12/13 | 3,175 | 3,205 | 3,160 | 3,180 | +15 | +0.5% | 38,600 |
| 2023/12/12 | 3,200 | 3,200 | 3,155 | 3,165 | -10 | -0.3% | 27,600 |
| 2023/12/11 | 3,155 | 3,180 | 3,155 | 3,175 | +30 | +1% | 44,200 |
| 2023/12/08 | 3,185 | 3,205 | 3,135 | 3,145 | -30 | -0.9% | 41,700 |
| 2023/12/07 | 3,180 | 3,195 | 3,155 | 3,175 | -35 | -1.1% | 24,800 |
| 2023/12/06 | 3,170 | 3,220 | 3,170 | 3,210 | +70 | +2.2% | 25,200 |
| 2023/12/05 | 3,150 | 3,175 | 3,140 | 3,140 | -25 | -0.8% | 29,500 |
| 2023/12/04 | 3,165 | 3,180 | 3,145 | 3,165 | -20 | -0.6% | 23,900 |
| 2023/12/01 | 3,220 | 3,225 | 3,175 | 3,185 | -30 | -0.9% | 23,700 |
| 2023/11/30 | 3,175 | 3,215 | 3,160 | 3,215 | +40 | +1.3% | 22,000 |
| 2023/11/29 | 3,185 | 3,190 | 3,165 | 3,175 | -5 | -0.2% | 15,000 |
| 2023/11/28 | 3,185 | 3,205 | 3,165 | 3,180 | -5 | -0.2% | 18,200 |
| 2023/11/27 | 3,140 | 3,185 | 3,140 | 3,185 | +45 | +1.4% | 28,300 |
| 2023/11/24 | 3,200 | 3,200 | 3,140 | 3,140 | -20 | -0.6% | 19,100 |
| 2023/11/22 | 3,185 | 3,215 | 3,155 | 3,160 | -25 | -0.8% | 27,400 |
| 2023/11/21 | 3,180 | 3,200 | 3,160 | 3,185 | +25 | +0.8% | 18,700 |
| 2023/11/20 | 3,240 | 3,240 | 3,155 | 3,160 | -70 | -2.2% | 25,200 |
| 2023/11/17 | 3,120 | 3,235 | 3,120 | 3,230 | +105 | +3.4% | 45,700 |
| 2023/11/16 | 3,220 | 3,220 | 3,110 | 3,125 | -95 | -3% | 44,700 |
| 2023/11/15 | 3,230 | 3,235 | 3,195 | 3,220 | +15 | +0.5% | 17,200 |
| 2023/11/14 | 3,215 | 3,235 | 3,190 | 3,205 | -25 | -0.8% | 25,400 |
| 2023/11/13 | 3,250 | 3,275 | 3,215 | 3,230 | -10 | -0.3% | 15,300 |
| 2023/11/10 | 3,200 | 3,250 | 3,200 | 3,240 | +5 | +0.2% | 15,800 |
| 2023/11/09 | 3,250 | 3,250 | 3,215 | 3,235 | +40 | +1.3% | 20,900 |
| 2023/11/08 | 3,215 | 3,255 | 3,180 | 3,195 | -5 | -0.2% | 46,800 |
| 2023/11/07 | 3,260 | 3,320 | 3,190 | 3,200 | -195 | -5.7% | 62,600 |
| 2023/11/06 | 3,410 | 3,450 | 3,390 | 3,395 | +45 | +1.3% | 57,100 |
| 2023/11/02 | 3,420 | 3,420 | 3,305 | 3,350 | -45 | -1.3% | 23,200 |
| 2023/11/01 | 3,370 | 3,420 | 3,345 | 3,395 | +60 | +1.8% | 40,700 |
| 2023/10/31 | 3,285 | 3,335 | 3,270 | 3,335 | +60 | +1.8% | 22,400 |
| 2023/10/30 | 3,305 | 3,330 | 3,225 | 3,275 | -30 | -0.9% | 33,500 |
| 2023/10/27 | 3,290 | 3,315 | 3,275 | 3,305 | +45 | +1.4% | 33,700 |
301～
350
件表示中 / 6924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 | 307,500円 | +3.5% | +3.8% | 3.97% | 8.89倍 | 0.78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 | 78,800円 | +1.2% | -48.0% | 1.78% | - | 0.52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 | 95,900円 | +2.8% | +30.6% | 1.04% | 36.90倍 | 0.23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 | 227,800円 | +6.8% | +20.7% | 4.39% | 5.36倍 | 0.42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 | 332,000円 | +9.8% | +0.2% | 3.61% | 8.97倍 | 0.50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
