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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 1,290 | 1,299 | 1,276 | 1,287 | -31 | -2.4% | 14,300 |
| 2009/05/15 | 1,305 | 1,324 | 1,292 | 1,318 | +13 | +1% | 11,000 |
| 2009/05/14 | 1,346 | 1,347 | 1,301 | 1,305 | -42 | -3.1% | 12,900 |
| 2009/05/13 | 1,330 | 1,366 | 1,330 | 1,347 | +22 | +1.7% | 13,700 |
| 2009/05/12 | 1,300 | 1,330 | 1,300 | 1,325 | +30 | +2.3% | 8,900 |
| 2009/05/11 | 1,288 | 1,308 | 1,286 | 1,295 | +5 | +0.4% | 16,500 |
| 2009/05/08 | 1,289 | 1,299 | 1,281 | 1,290 | +1 | +0.1% | 20,000 |
| 2009/05/07 | 1,294 | 1,317 | 1,281 | 1,289 | +9 | +0.7% | 69,100 |
| 2009/05/01 | 1,276 | 1,285 | 1,276 | 1,280 | +24 | +1.9% | 8,600 |
| 2009/04/30 | 1,230 | 1,288 | 1,230 | 1,256 | +31 | +2.5% | 10,200 |
| 2009/04/28 | 1,289 | 1,294 | 1,225 | 1,225 | -51 | -4% | 12,900 |
| 2009/04/27 | 1,283 | 1,289 | 1,254 | 1,276 | +13 | +1% | 6,900 |
| 2009/04/24 | 1,289 | 1,290 | 1,263 | 1,263 | -6 | -0.5% | 10,400 |
| 2009/04/23 | 1,242 | 1,273 | 1,230 | 1,269 | +26 | +2.1% | 10,400 |
| 2009/04/22 | 1,250 | 1,266 | 1,232 | 1,243 | -10 | -0.8% | 8,300 |
| 2009/04/21 | 1,276 | 1,282 | 1,245 | 1,253 | -23 | -1.8% | 22,200 |
| 2009/04/20 | 1,287 | 1,289 | 1,268 | 1,276 | +9 | +0.7% | 12,000 |
| 2009/04/17 | 1,289 | 1,289 | 1,262 | 1,267 | -12 | -0.9% | 16,300 |
| 2009/04/16 | 1,260 | 1,284 | 1,250 | 1,279 | +48 | +3.9% | 18,000 |
| 2009/04/15 | 1,211 | 1,248 | 1,210 | 1,231 | +21 | +1.7% | 8,700 |
| 2009/04/14 | 1,226 | 1,249 | 1,210 | 1,210 | -11 | -0.9% | 9,800 |
| 2009/04/13 | 1,218 | 1,231 | 1,218 | 1,221 | -3 | -0.2% | 2,200 |
| 2009/04/10 | 1,235 | 1,250 | 1,218 | 1,224 | -3 | -0.2% | 7,200 |
| 2009/04/09 | 1,206 | 1,227 | 1,203 | 1,227 | +21 | +1.7% | 10,500 |
| 2009/04/08 | 1,204 | 1,230 | 1,204 | 1,206 | -18 | -1.5% | 10,800 |
| 2009/04/07 | 1,215 | 1,237 | 1,202 | 1,224 | -18 | -1.4% | 20,300 |
| 2009/04/06 | 1,267 | 1,287 | 1,225 | 1,242 | -25 | -2% | 16,200 |
| 2009/04/03 | 1,290 | 1,290 | 1,250 | 1,267 | +2 | +0.2% | 9,000 |
| 2009/04/02 | 1,288 | 1,288 | 1,261 | 1,265 | +17 | +1.4% | 6,500 |
| 2009/04/01 | 1,249 | 1,249 | 1,220 | 1,248 | +19 | +1.5% | 12,700 |
| 2009/03/31 | 1,231 | 1,254 | 1,229 | 1,229 | -22 | -1.8% | 8,500 |
| 2009/03/30 | 1,289 | 1,290 | 1,251 | 1,251 | -38 | -2.9% | 11,600 |
| 2009/03/27 | 1,290 | 1,295 | 1,270 | 1,289 | -1 | -0.1% | 21,900 |
| 2009/03/26 | 1,279 | 1,290 | 1,241 | 1,290 | +28 | +2.2% | 13,400 |
| 2009/03/25 | 1,292 | 1,292 | 1,228 | 1,262 | -31 | -2.4% | 28,100 |
| 2009/03/24 | 1,296 | 1,299 | 1,282 | 1,293 | -1 | -0.1% | 20,000 |
| 2009/03/23 | 1,291 | 1,312 | 1,271 | 1,294 | +5 | +0.4% | 23,900 |
| 2009/03/19 | 1,285 | 1,290 | 1,266 | 1,289 | +19 | +1.5% | 23,200 |
| 2009/03/18 | 1,281 | 1,289 | 1,260 | 1,270 | -15 | -1.2% | 19,600 |
| 2009/03/17 | 1,277 | 1,300 | 1,275 | 1,285 | -5 | -0.4% | 25,200 |
| 2009/03/16 | 1,245 | 1,315 | 1,239 | 1,290 | +123 | +10.5% | 33,000 |
| 2009/03/13 | 1,117 | 1,178 | 1,117 | 1,167 | +51 | +4.6% | 26,200 |
| 2009/03/12 | 1,131 | 1,160 | 1,111 | 1,116 | -27 | -2.4% | 9,200 |
| 2009/03/11 | 1,155 | 1,175 | 1,126 | 1,143 | +8 | +0.7% | 15,200 |
| 2009/03/10 | 1,101 | 1,140 | 1,101 | 1,135 | +31 | +2.8% | 9,500 |
| 2009/03/09 | 1,160 | 1,165 | 1,084 | 1,104 | -76 | -6.4% | 36,600 |
| 2009/03/06 | 1,186 | 1,200 | 1,177 | 1,180 | +14 | +1.2% | 26,900 |
| 2009/03/05 | 1,154 | 1,197 | 1,144 | 1,166 | +41 | +3.6% | 35,500 |
| 2009/03/04 | 1,100 | 1,125 | 1,092 | 1,125 | +25 | +2.3% | 21,200 |
| 2009/03/03 | 1,124 | 1,125 | 1,082 | 1,100 | -44 | -3.8% | 18,500 |
3801～
3850
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
