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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,482 | 1,492 | 1,425 | 1,433 | -73 | -4.8% | 53,500 |
| 2010/05/25 | 1,533 | 1,533 | 1,486 | 1,506 | -28 | -1.8% | 33,200 |
| 2010/05/24 | 1,533 | 1,547 | 1,493 | 1,534 | -11 | -0.7% | 29,700 |
| 2010/05/21 | 1,553 | 1,553 | 1,521 | 1,545 | -37 | -2.3% | 34,000 |
| 2010/05/20 | 1,573 | 1,600 | 1,550 | 1,582 | -13 | -0.8% | 14,400 |
| 2010/05/19 | 1,591 | 1,595 | 1,564 | 1,595 | +3 | +0.2% | 18,000 |
| 2010/05/18 | 1,602 | 1,602 | 1,581 | 1,592 | -21 | -1.3% | 33,300 |
| 2010/05/17 | 1,625 | 1,625 | 1,601 | 1,613 | -26 | -1.6% | 26,300 |
| 2010/05/14 | 1,637 | 1,645 | 1,623 | 1,639 | -1 | -0.1% | 36,100 |
| 2010/05/13 | 1,630 | 1,643 | 1,612 | 1,640 | +14 | +0.9% | 37,900 |
| 2010/05/12 | 1,631 | 1,640 | 1,610 | 1,626 | +2 | +0.1% | 68,500 |
| 2010/05/11 | 1,556 | 1,655 | 1,554 | 1,624 | +85 | +5.5% | 82,000 |
| 2010/05/10 | 1,552 | 1,553 | 1,526 | 1,539 | -17 | -1.1% | 57,100 |
| 2010/05/07 | 1,566 | 1,572 | 1,546 | 1,556 | -21 | -1.3% | 26,000 |
| 2010/05/06 | 1,571 | 1,590 | 1,566 | 1,577 | +1 | +0.1% | 44,900 |
| 2010/04/30 | 1,580 | 1,599 | 1,570 | 1,576 | -9 | -0.6% | 23,700 |
| 2010/04/28 | 1,585 | 1,592 | 1,570 | 1,585 | -25 | -1.6% | 30,300 |
| 2010/04/27 | 1,616 | 1,618 | 1,588 | 1,610 | -12 | -0.7% | 28,900 |
| 2010/04/26 | 1,585 | 1,628 | 1,582 | 1,622 | +44 | +2.8% | 60,600 |
| 2010/04/23 | 1,564 | 1,587 | 1,553 | 1,578 | +17 | +1.1% | 46,600 |
| 2010/04/22 | 1,515 | 1,565 | 1,515 | 1,561 | -14 | -0.9% | 50,600 |
| 2010/04/21 | 1,536 | 1,580 | 1,531 | 1,575 | +47 | +3.1% | 70,600 |
| 2010/04/20 | 1,530 | 1,530 | 1,510 | 1,528 | +21 | +1.4% | 31,600 |
| 2010/04/19 | 1,529 | 1,530 | 1,501 | 1,507 | -30 | -2% | 24,400 |
| 2010/04/16 | 1,530 | 1,537 | 1,520 | 1,537 | +11 | +0.7% | 38,000 |
| 2010/04/15 | 1,519 | 1,530 | 1,503 | 1,526 | +14 | +0.9% | 22,900 |
| 2010/04/14 | 1,500 | 1,515 | 1,495 | 1,512 | +11 | +0.7% | 25,700 |
| 2010/04/13 | 1,525 | 1,525 | 1,493 | 1,501 | -37 | -2.4% | 33,000 |
| 2010/04/12 | 1,541 | 1,542 | 1,526 | 1,538 | ±0 | ±0% | 31,600 |
| 2010/04/09 | 1,511 | 1,542 | 1,508 | 1,538 | +23 | +1.5% | 63,200 |
| 2010/04/08 | 1,499 | 1,520 | 1,493 | 1,515 | +14 | +0.9% | 42,300 |
| 2010/04/07 | 1,500 | 1,508 | 1,495 | 1,501 | +6 | +0.4% | 35,700 |
| 2010/04/06 | 1,509 | 1,509 | 1,471 | 1,495 | +16 | +1.1% | 63,000 |
| 2010/04/05 | 1,430 | 1,480 | 1,421 | 1,479 | +62 | +4.4% | 67,700 |
| 2010/04/02 | 1,419 | 1,419 | 1,407 | 1,417 | +6 | +0.4% | 16,900 |
| 2010/04/01 | 1,393 | 1,413 | 1,384 | 1,411 | +7 | +0.5% | 30,100 |
| 2010/03/31 | 1,430 | 1,430 | 1,397 | 1,404 | -24 | -1.7% | 40,400 |
| 2010/03/30 | 1,409 | 1,428 | 1,396 | 1,428 | +29 | +2.1% | 33,200 |
| 2010/03/29 | 1,420 | 1,424 | 1,395 | 1,399 | -16 | -1.1% | 24,200 |
| 2010/03/26 | 1,405 | 1,415 | 1,391 | 1,415 | +10 | +0.7% | 33,500 |
| 2010/03/25 | 1,411 | 1,411 | 1,375 | 1,405 | +7 | +0.5% | 43,200 |
| 2010/03/24 | 1,408 | 1,408 | 1,352 | 1,398 | -14 | -1% | 31,200 |
| 2010/03/23 | 1,399 | 1,417 | 1,395 | 1,412 | +14 | +1% | 36,400 |
| 2010/03/19 | 1,388 | 1,409 | 1,378 | 1,398 | +14 | +1% | 57,300 |
| 2010/03/18 | 1,387 | 1,389 | 1,379 | 1,384 | -3 | -0.2% | 21,300 |
| 2010/03/17 | 1,390 | 1,390 | 1,372 | 1,387 | +4 | +0.3% | 18,500 |
| 2010/03/16 | 1,386 | 1,386 | 1,363 | 1,383 | -3 | -0.2% | 18,500 |
| 2010/03/15 | 1,391 | 1,400 | 1,373 | 1,386 | +38 | +2.8% | 60,200 |
| 2010/03/12 | 1,343 | 1,352 | 1,340 | 1,348 | +2 | +0.1% | 34,400 |
| 2010/03/11 | 1,340 | 1,348 | 1,331 | 1,346 | +13 | +1% | 11,700 |
3551～
3600
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
