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 |
|---|---|---|---|---|---|---|---|
| 2010/04/28 | 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 |
| 2010/03/10 | 1,335 | 1,338 | 1,321 | 1,333 | -11 | -0.8% | 20,400 |
| 2010/03/09 | 1,331 | 1,350 | 1,331 | 1,344 | -8 | -0.6% | 20,700 |
| 2010/03/08 | 1,341 | 1,358 | 1,327 | 1,352 | +13 | +1% | 29,500 |
| 2010/03/05 | 1,327 | 1,339 | 1,311 | 1,339 | +18 | +1.4% | 24,500 |
| 2010/03/04 | 1,327 | 1,331 | 1,316 | 1,321 | -7 | -0.5% | 20,500 |
| 2010/03/03 | 1,310 | 1,330 | 1,287 | 1,328 | +14 | +1.1% | 28,300 |
| 2010/03/02 | 1,299 | 1,319 | 1,299 | 1,314 | +14 | +1.1% | 15,100 |
| 2010/03/01 | 1,287 | 1,310 | 1,285 | 1,300 | +24 | +1.9% | 29,600 |
| 2010/02/26 | 1,280 | 1,284 | 1,270 | 1,276 | +12 | +0.9% | 19,400 |
| 2010/02/25 | 1,259 | 1,275 | 1,220 | 1,264 | +35 | +2.8% | 49,900 |
| 2010/02/24 | 1,236 | 1,237 | 1,218 | 1,229 | ±0 | ±0% | 28,900 |
| 2010/02/23 | 1,224 | 1,237 | 1,220 | 1,229 | +5 | +0.4% | 18,300 |
| 2010/02/22 | 1,213 | 1,232 | 1,213 | 1,224 | +8 | +0.7% | 25,300 |
| 2010/02/19 | 1,223 | 1,229 | 1,202 | 1,216 | -7 | -0.6% | 18,100 |
| 2010/02/18 | 1,225 | 1,229 | 1,216 | 1,223 | -2 | -0.2% | 21,000 |
| 2010/02/17 | 1,217 | 1,231 | 1,205 | 1,225 | +9 | +0.7% | 23,200 |
3701～
3750
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
