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 |
|---|---|---|---|---|---|---|---|
| 2010/12/08 | 1,517 | 1,527 | 1,517 | 1,525 | +5 | +0.3% | 32,500 |
| 2010/12/07 | 1,519 | 1,520 | 1,515 | 1,520 | +2 | +0.1% | 13,600 |
| 2010/12/06 | 1,508 | 1,520 | 1,508 | 1,518 | +10 | +0.7% | 5,300 |
| 2010/12/03 | 1,503 | 1,519 | 1,480 | 1,508 | +7 | +0.5% | 26,000 |
| 2010/12/02 | 1,517 | 1,517 | 1,475 | 1,501 | +12 | +0.8% | 8,600 |
| 2010/12/01 | 1,472 | 1,498 | 1,472 | 1,489 | +19 | +1.3% | 9,400 |
| 2010/11/30 | 1,518 | 1,524 | 1,470 | 1,470 | -38 | -2.5% | 37,200 |
| 2010/11/29 | 1,528 | 1,538 | 1,504 | 1,508 | +8 | +0.5% | 33,300 |
| 2010/11/26 | 1,507 | 1,514 | 1,497 | 1,500 | +4 | +0.3% | 28,500 |
| 2010/11/25 | 1,509 | 1,509 | 1,483 | 1,496 | +17 | +1.1% | 43,500 |
| 2010/11/24 | 1,493 | 1,510 | 1,479 | 1,479 | -18 | -1.2% | 28,500 |
| 2010/11/22 | 1,495 | 1,505 | 1,485 | 1,497 | +3 | +0.2% | 25,800 |
| 2010/11/19 | 1,499 | 1,500 | 1,475 | 1,494 | +25 | +1.7% | 19,500 |
| 2010/11/18 | 1,421 | 1,469 | 1,421 | 1,469 | +44 | +3.1% | 21,200 |
| 2010/11/17 | 1,450 | 1,459 | 1,419 | 1,425 | -35 | -2.4% | 26,300 |
| 2010/11/16 | 1,479 | 1,479 | 1,457 | 1,460 | -8 | -0.5% | 13,800 |
| 2010/11/15 | 1,455 | 1,473 | 1,448 | 1,468 | +16 | +1.1% | 8,800 |
| 2010/11/12 | 1,470 | 1,479 | 1,451 | 1,452 | -26 | -1.8% | 16,800 |
| 2010/11/11 | 1,470 | 1,485 | 1,466 | 1,478 | +12 | +0.8% | 9,700 |
| 2010/11/10 | 1,463 | 1,490 | 1,460 | 1,466 | -22 | -1.5% | 26,600 |
| 2010/11/09 | 1,477 | 1,490 | 1,470 | 1,488 | +5 | +0.3% | 5,900 |
| 2010/11/08 | 1,473 | 1,486 | 1,465 | 1,483 | +24 | +1.6% | 9,200 |
| 2010/11/05 | 1,517 | 1,547 | 1,457 | 1,459 | -29 | -1.9% | 31,100 |
| 2010/11/04 | 1,500 | 1,540 | 1,485 | 1,488 | +7 | +0.5% | 10,300 |
| 2010/11/02 | 1,482 | 1,486 | 1,466 | 1,481 | +8 | +0.5% | 8,100 |
| 2010/11/01 | 1,485 | 1,499 | 1,468 | 1,473 | -11 | -0.7% | 13,600 |
| 2010/10/29 | 1,461 | 1,507 | 1,461 | 1,484 | +23 | +1.6% | 10,900 |
| 2010/10/28 | 1,534 | 1,534 | 1,444 | 1,461 | -68 | -4.4% | 41,200 |
| 2010/10/27 | 1,530 | 1,548 | 1,518 | 1,529 | +20 | +1.3% | 15,700 |
| 2010/10/26 | 1,505 | 1,537 | 1,468 | 1,509 | +6 | +0.4% | 21,700 |
| 2010/10/25 | 1,497 | 1,550 | 1,487 | 1,503 | +27 | +1.8% | 34,600 |
| 2010/10/22 | 1,456 | 1,485 | 1,453 | 1,476 | +30 | +2.1% | 16,000 |
| 2010/10/21 | 1,450 | 1,450 | 1,423 | 1,446 | +18 | +1.3% | 16,500 |
| 2010/10/20 | 1,458 | 1,458 | 1,420 | 1,428 | -30 | -2.1% | 17,600 |
| 2010/10/19 | 1,471 | 1,474 | 1,437 | 1,458 | +1 | +0.1% | 14,500 |
| 2010/10/18 | 1,459 | 1,471 | 1,450 | 1,457 | -4 | -0.3% | 15,800 |
| 2010/10/15 | 1,496 | 1,496 | 1,460 | 1,461 | -35 | -2.3% | 15,900 |
| 2010/10/14 | 1,469 | 1,504 | 1,469 | 1,496 | +30 | +2% | 9,800 |
| 2010/10/13 | 1,475 | 1,486 | 1,460 | 1,466 | -8 | -0.5% | 14,700 |
| 2010/10/12 | 1,529 | 1,529 | 1,462 | 1,474 | -51 | -3.3% | 21,500 |
| 2010/10/08 | 1,549 | 1,565 | 1,525 | 1,525 | -36 | -2.3% | 12,700 |
| 2010/10/07 | 1,580 | 1,595 | 1,550 | 1,561 | -18 | -1.1% | 15,900 |
| 2010/10/06 | 1,583 | 1,593 | 1,574 | 1,579 | -3 | -0.2% | 8,600 |
| 2010/10/05 | 1,560 | 1,588 | 1,542 | 1,582 | +18 | +1.2% | 14,200 |
| 2010/10/04 | 1,578 | 1,579 | 1,564 | 1,564 | -8 | -0.5% | 4,600 |
| 2010/10/01 | 1,580 | 1,586 | 1,552 | 1,572 | -6 | -0.4% | 16,500 |
| 2010/09/30 | 1,637 | 1,643 | 1,576 | 1,578 | -58 | -3.5% | 14,100 |
| 2010/09/29 | 1,617 | 1,648 | 1,617 | 1,636 | +11 | +0.7% | 19,200 |
| 2010/09/28 | 1,624 | 1,650 | 1,570 | 1,625 | +1 | +0.1% | 12,400 |
| 2010/09/27 | 1,620 | 1,624 | 1,590 | 1,624 | +42 | +2.7% | 10,900 |
3551～
3600
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
