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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,620 | 1,623 | 1,606 | 1,619 | -2 | -0.1% | 17,200 |
| 2010/08/04 | 1,626 | 1,627 | 1,600 | 1,621 | -4 | -0.2% | 21,400 |
| 2010/08/03 | 1,639 | 1,645 | 1,611 | 1,625 | +8 | +0.5% | 10,200 |
| 2010/08/02 | 1,635 | 1,635 | 1,600 | 1,617 | -17 | -1% | 12,400 |
| 2010/07/30 | 1,654 | 1,654 | 1,616 | 1,634 | -22 | -1.3% | 25,700 |
| 2010/07/29 | 1,634 | 1,665 | 1,585 | 1,656 | +19 | +1.2% | 41,000 |
| 2010/07/28 | 1,627 | 1,643 | 1,620 | 1,637 | +11 | +0.7% | 21,700 |
| 2010/07/27 | 1,629 | 1,641 | 1,621 | 1,626 | +7 | +0.4% | 13,300 |
| 2010/07/26 | 1,610 | 1,625 | 1,604 | 1,619 | +25 | +1.6% | 26,900 |
| 2010/07/23 | 1,588 | 1,607 | 1,587 | 1,594 | +25 | +1.6% | 28,600 |
| 2010/07/22 | 1,567 | 1,578 | 1,567 | 1,569 | +5 | +0.3% | 12,000 |
| 2010/07/21 | 1,560 | 1,570 | 1,557 | 1,564 | +5 | +0.3% | 11,800 |
| 2010/07/20 | 1,556 | 1,565 | 1,537 | 1,559 | -7 | -0.4% | 14,900 |
| 2010/07/16 | 1,566 | 1,574 | 1,558 | 1,566 | +4 | +0.3% | 18,500 |
| 2010/07/15 | 1,569 | 1,569 | 1,542 | 1,562 | +11 | +0.7% | 17,800 |
| 2010/07/14 | 1,546 | 1,558 | 1,517 | 1,551 | +43 | +2.9% | 18,400 |
| 2010/07/13 | 1,529 | 1,537 | 1,500 | 1,508 | -21 | -1.4% | 27,400 |
| 2010/07/12 | 1,554 | 1,575 | 1,479 | 1,529 | -19 | -1.2% | 28,300 |
| 2010/07/09 | 1,547 | 1,571 | 1,514 | 1,548 | +25 | +1.6% | 27,200 |
| 2010/07/08 | 1,520 | 1,526 | 1,493 | 1,523 | +23 | +1.5% | 31,700 |
| 2010/07/07 | 1,512 | 1,512 | 1,486 | 1,500 | -20 | -1.3% | 10,300 |
| 2010/07/06 | 1,510 | 1,523 | 1,491 | 1,520 | -8 | -0.5% | 17,200 |
| 2010/07/05 | 1,509 | 1,534 | 1,509 | 1,528 | +2 | +0.1% | 8,800 |
| 2010/07/02 | 1,531 | 1,531 | 1,520 | 1,526 | -16 | -1% | 18,000 |
| 2010/07/01 | 1,536 | 1,550 | 1,534 | 1,542 | -17 | -1.1% | 9,300 |
| 2010/06/30 | 1,580 | 1,587 | 1,548 | 1,559 | -38 | -2.4% | 17,300 |
| 2010/06/29 | 1,594 | 1,605 | 1,582 | 1,597 | +5 | +0.3% | 22,400 |
| 2010/06/28 | 1,595 | 1,598 | 1,584 | 1,592 | -8 | -0.5% | 19,300 |
| 2010/06/25 | 1,600 | 1,618 | 1,593 | 1,600 | +11 | +0.7% | 38,900 |
| 2010/06/24 | 1,581 | 1,608 | 1,580 | 1,589 | +2 | +0.1% | 13,400 |
| 2010/06/23 | 1,591 | 1,600 | 1,581 | 1,587 | -23 | -1.4% | 16,600 |
| 2010/06/22 | 1,604 | 1,618 | 1,560 | 1,610 | -16 | -1% | 23,000 |
| 2010/06/21 | 1,597 | 1,644 | 1,588 | 1,626 | +51 | +3.2% | 35,500 |
| 2010/06/18 | 1,549 | 1,648 | 1,537 | 1,575 | +40 | +2.6% | 41,500 |
| 2010/06/17 | 1,541 | 1,544 | 1,526 | 1,535 | +2 | +0.1% | 20,200 |
| 2010/06/16 | 1,499 | 1,539 | 1,495 | 1,533 | +40 | +2.7% | 25,200 |
| 2010/06/15 | 1,494 | 1,495 | 1,475 | 1,493 | +5 | +0.3% | 9,800 |
| 2010/06/14 | 1,487 | 1,494 | 1,472 | 1,488 | +3 | +0.2% | 14,600 |
| 2010/06/11 | 1,470 | 1,494 | 1,452 | 1,485 | +47 | +3.3% | 35,600 |
| 2010/06/10 | 1,437 | 1,439 | 1,411 | 1,438 | +9 | +0.6% | 12,100 |
| 2010/06/09 | 1,413 | 1,438 | 1,406 | 1,429 | +4 | +0.3% | 14,800 |
| 2010/06/08 | 1,421 | 1,436 | 1,406 | 1,425 | -5 | -0.3% | 10,500 |
| 2010/06/07 | 1,450 | 1,450 | 1,382 | 1,430 | -40 | -2.7% | 24,400 |
| 2010/06/04 | 1,464 | 1,470 | 1,462 | 1,470 | +15 | +1% | 11,200 |
| 2010/06/03 | 1,454 | 1,471 | 1,450 | 1,455 | +16 | +1.1% | 22,000 |
| 2010/06/02 | 1,424 | 1,457 | 1,424 | 1,439 | -13 | -0.9% | 14,200 |
| 2010/06/01 | 1,440 | 1,466 | 1,400 | 1,452 | -5 | -0.3% | 19,900 |
| 2010/05/31 | 1,439 | 1,460 | 1,439 | 1,457 | +10 | +0.7% | 16,300 |
| 2010/05/28 | 1,446 | 1,459 | 1,422 | 1,447 | +28 | +2% | 30,900 |
| 2010/05/27 | 1,422 | 1,432 | 1,395 | 1,419 | -14 | -1% | 35,500 |
3501～
3550
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
