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 |
|---|---|---|---|---|---|---|---|
| 2009/12/01 | 1,348 | 1,356 | 1,325 | 1,356 | +6 | +0.4% | 25,700 |
| 2009/11/30 | 1,316 | 1,350 | 1,307 | 1,350 | +30 | +2.3% | 36,700 |
| 2009/11/27 | 1,320 | 1,329 | 1,308 | 1,320 | -6 | -0.5% | 16,900 |
| 2009/11/26 | 1,332 | 1,333 | 1,315 | 1,326 | +2 | +0.2% | 24,300 |
| 2009/11/25 | 1,328 | 1,328 | 1,308 | 1,324 | +16 | +1.2% | 19,600 |
| 2009/11/24 | 1,310 | 1,316 | 1,291 | 1,308 | -1 | -0.1% | 14,900 |
| 2009/11/20 | 1,276 | 1,309 | 1,275 | 1,309 | ±0 | ±0% | 28,000 |
| 2009/11/19 | 1,308 | 1,320 | 1,301 | 1,309 | +1 | +0.1% | 17,400 |
| 2009/11/18 | 1,302 | 1,315 | 1,287 | 1,308 | +12 | +0.9% | 19,200 |
| 2009/11/17 | 1,328 | 1,331 | 1,280 | 1,296 | -13 | -1% | 26,700 |
| 2009/11/16 | 1,302 | 1,335 | 1,292 | 1,309 | +7 | +0.5% | 17,100 |
| 2009/11/13 | 1,290 | 1,309 | 1,280 | 1,302 | +3 | +0.2% | 13,900 |
| 2009/11/12 | 1,327 | 1,327 | 1,275 | 1,299 | -30 | -2.3% | 36,100 |
| 2009/11/11 | 1,331 | 1,340 | 1,329 | 1,329 | -11 | -0.8% | 13,600 |
| 2009/11/10 | 1,328 | 1,346 | 1,322 | 1,340 | -3 | -0.2% | 19,700 |
| 2009/11/09 | 1,321 | 1,348 | 1,317 | 1,343 | +9 | +0.7% | 19,300 |
| 2009/11/06 | 1,368 | 1,368 | 1,328 | 1,334 | -34 | -2.5% | 12,300 |
| 2009/11/05 | 1,382 | 1,382 | 1,338 | 1,368 | -13 | -0.9% | 26,100 |
| 2009/11/04 | 1,360 | 1,381 | 1,347 | 1,381 | +10 | +0.7% | 10,100 |
| 2009/11/02 | 1,359 | 1,372 | 1,338 | 1,371 | +3 | +0.2% | 20,900 |
| 2009/10/30 | 1,380 | 1,384 | 1,368 | 1,368 | -17 | -1.2% | 26,600 |
| 2009/10/29 | 1,342 | 1,385 | 1,342 | 1,385 | +3 | +0.2% | 55,700 |
| 2009/10/28 | 1,383 | 1,383 | 1,368 | 1,382 | -2 | -0.1% | 29,300 |
| 2009/10/27 | 1,380 | 1,386 | 1,367 | 1,384 | +5 | +0.4% | 46,100 |
| 2009/10/26 | 1,379 | 1,386 | 1,370 | 1,379 | ±0 | ±0% | 36,200 |
| 2009/10/23 | 1,379 | 1,380 | 1,346 | 1,379 | +1 | +0.1% | 51,100 |
| 2009/10/22 | 1,336 | 1,378 | 1,334 | 1,378 | +30 | +2.2% | 52,100 |
| 2009/10/21 | 1,323 | 1,363 | 1,323 | 1,348 | +17 | +1.3% | 39,300 |
| 2009/10/20 | 1,315 | 1,334 | 1,313 | 1,331 | +3 | +0.2% | 25,500 |
| 2009/10/19 | 1,317 | 1,338 | 1,315 | 1,328 | -21 | -1.6% | 20,400 |
| 2009/10/16 | 1,358 | 1,358 | 1,325 | 1,349 | -9 | -0.7% | 31,000 |
| 2009/10/15 | 1,325 | 1,358 | 1,325 | 1,358 | +25 | +1.9% | 19,500 |
| 2009/10/14 | 1,333 | 1,333 | 1,313 | 1,333 | +1 | +0.1% | 20,100 |
| 2009/10/13 | 1,315 | 1,344 | 1,315 | 1,332 | -3 | -0.2% | 21,700 |
| 2009/10/09 | 1,345 | 1,348 | 1,327 | 1,335 | +2 | +0.2% | 21,000 |
| 2009/10/08 | 1,325 | 1,354 | 1,325 | 1,333 | -7 | -0.5% | 28,300 |
| 2009/10/07 | 1,327 | 1,340 | 1,320 | 1,340 | +14 | +1.1% | 37,100 |
| 2009/10/06 | 1,335 | 1,339 | 1,313 | 1,326 | +3 | +0.2% | 30,800 |
| 2009/10/05 | 1,355 | 1,355 | 1,305 | 1,323 | -36 | -2.6% | 67,500 |
| 2009/10/02 | 1,360 | 1,365 | 1,347 | 1,359 | -14 | -1% | 53,100 |
| 2009/10/01 | 1,360 | 1,373 | 1,351 | 1,373 | +4 | +0.3% | 50,400 |
| 2009/09/30 | 1,348 | 1,369 | 1,348 | 1,369 | +1 | +0.1% | 41,800 |
| 2009/09/29 | 1,382 | 1,384 | 1,356 | 1,368 | -12 | -0.9% | 44,900 |
| 2009/09/28 | 1,383 | 1,385 | 1,367 | 1,380 | -2 | -0.1% | 68,500 |
| 2009/09/25 | 1,391 | 1,391 | 1,345 | 1,382 | -9 | -0.6% | 39,000 |
| 2009/09/24 | 1,379 | 1,391 | 1,378 | 1,391 | +14 | +1% | 147,500 |
| 2009/09/18 | 1,373 | 1,377 | 1,360 | 1,377 | +4 | +0.3% | 77,200 |
| 2009/09/17 | 1,373 | 1,377 | 1,359 | 1,373 | +9 | +0.7% | 74,800 |
| 2009/09/16 | 1,377 | 1,377 | 1,352 | 1,364 | -3 | -0.2% | 61,800 |
| 2009/09/15 | 1,367 | 1,369 | 1,351 | 1,367 | +17 | +1.3% | 40,200 |
3801～
3850
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
