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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 1,141 | 1,145 | 1,125 | 1,144 | -57 | -4.7% | 17,500 |
| 2009/02/27 | 1,237 | 1,237 | 1,189 | 1,201 | -19 | -1.6% | 14,700 |
| 2009/02/26 | 1,250 | 1,251 | 1,195 | 1,220 | -32 | -2.6% | 56,500 |
| 2009/02/25 | 1,291 | 1,297 | 1,230 | 1,252 | +21 | +1.7% | 23,800 |
| 2009/02/24 | 1,198 | 1,240 | 1,197 | 1,231 | +32 | +2.7% | 14,500 |
| 2009/02/23 | 1,220 | 1,220 | 1,190 | 1,199 | -21 | -1.7% | 9,700 |
| 2009/02/20 | 1,220 | 1,241 | 1,200 | 1,220 | -20 | -1.6% | 11,600 |
| 2009/02/19 | 1,236 | 1,240 | 1,216 | 1,240 | +12 | +1% | 10,900 |
| 2009/02/18 | 1,229 | 1,232 | 1,212 | 1,228 | -5 | -0.4% | 11,400 |
| 2009/02/17 | 1,244 | 1,244 | 1,191 | 1,233 | -12 | -1% | 13,000 |
| 2009/02/16 | 1,226 | 1,280 | 1,218 | 1,245 | +39 | +3.2% | 42,200 |
| 2009/02/13 | 1,125 | 1,229 | 1,125 | 1,206 | +95 | +8.6% | 23,700 |
| 2009/02/12 | 1,087 | 1,115 | 1,085 | 1,111 | -9 | -0.8% | 4,500 |
| 2009/02/10 | 1,111 | 1,157 | 1,111 | 1,120 | -4 | -0.4% | 3,400 |
| 2009/02/09 | 1,114 | 1,157 | 1,114 | 1,124 | -10 | -0.9% | 8,300 |
| 2009/02/06 | 1,164 | 1,164 | 1,122 | 1,134 | -29 | -2.5% | 8,800 |
| 2009/02/05 | 1,147 | 1,163 | 1,107 | 1,163 | +14 | +1.2% | 11,400 |
| 2009/02/04 | 1,090 | 1,163 | 1,090 | 1,149 | +67 | +6.2% | 11,800 |
| 2009/02/03 | 1,100 | 1,132 | 1,081 | 1,082 | -27 | -2.4% | 9,800 |
| 2009/02/02 | 1,118 | 1,129 | 1,107 | 1,109 | -10 | -0.9% | 4,600 |
| 2009/01/30 | 1,124 | 1,156 | 1,119 | 1,119 | -45 | -3.9% | 13,700 |
| 2009/01/29 | 1,169 | 1,169 | 1,145 | 1,164 | +14 | +1.2% | 11,000 |
| 2009/01/28 | 1,162 | 1,163 | 1,115 | 1,150 | -11 | -0.9% | 7,600 |
| 2009/01/27 | 1,148 | 1,199 | 1,137 | 1,161 | +47 | +4.2% | 12,500 |
| 2009/01/26 | 1,099 | 1,115 | 1,080 | 1,114 | +45 | +4.2% | 9,900 |
| 2009/01/23 | 1,107 | 1,114 | 1,062 | 1,069 | -18 | -1.7% | 16,400 |
| 2009/01/22 | 1,090 | 1,099 | 1,064 | 1,087 | +26 | +2.5% | 28,400 |
| 2009/01/21 | 1,103 | 1,120 | 1,061 | 1,061 | -50 | -4.5% | 37,600 |
| 2009/01/20 | 1,130 | 1,130 | 1,111 | 1,111 | -14 | -1.2% | 56,200 |
| 2009/01/19 | 1,128 | 1,130 | 1,105 | 1,125 | -4 | -0.4% | 16,300 |
| 2009/01/16 | 1,153 | 1,156 | 1,105 | 1,129 | -23 | -2% | 47,500 |
| 2009/01/15 | 1,138 | 1,162 | 1,135 | 1,152 | -5 | -0.4% | 16,000 |
| 2009/01/14 | 1,161 | 1,174 | 1,140 | 1,157 | +5 | +0.4% | 21,700 |
| 2009/01/13 | 1,207 | 1,244 | 1,136 | 1,152 | -95 | -7.6% | 40,000 |
| 2009/01/09 | 1,317 | 1,317 | 1,241 | 1,247 | -51 | -3.9% | 28,700 |
| 2009/01/08 | 1,281 | 1,321 | 1,252 | 1,298 | +14 | +1.1% | 16,000 |
| 2009/01/07 | 1,340 | 1,370 | 1,284 | 1,284 | -55 | -4.1% | 43,100 |
| 2009/01/06 | 1,400 | 1,400 | 1,310 | 1,339 | -61 | -4.4% | 77,100 |
| 2009/01/05 | 1,407 | 1,419 | 1,399 | 1,400 | -6 | -0.4% | 8,100 |
| 2008/12/30 | 1,380 | 1,414 | 1,373 | 1,406 | +31 | +2.3% | 9,600 |
| 2008/12/29 | 1,374 | 1,389 | 1,341 | 1,375 | +24 | +1.8% | 36,000 |
| 2008/12/26 | 1,320 | 1,363 | 1,319 | 1,351 | +49 | +3.8% | 84,900 |
| 2008/12/25 | 1,339 | 1,339 | 1,302 | 1,302 | -37 | -2.8% | 100,100 |
| 2008/12/24 | 1,335 | 1,355 | 1,317 | 1,339 | -5 | -0.4% | 118,200 |
| 2008/12/22 | 1,284 | 1,344 | 1,284 | 1,344 | +64 | +5% | 72,500 |
| 2008/12/19 | 1,266 | 1,299 | 1,265 | 1,280 | -2 | -0.2% | 53,400 |
| 2008/12/18 | 1,297 | 1,333 | 1,270 | 1,282 | -15 | -1.2% | 31,200 |
| 2008/12/17 | 1,252 | 1,297 | 1,222 | 1,297 | +61 | +4.9% | 30,900 |
| 2008/12/16 | 1,281 | 1,281 | 1,196 | 1,236 | -31 | -2.4% | 25,800 |
| 2008/12/15 | 1,265 | 1,286 | 1,245 | 1,267 | +22 | +1.8% | 30,400 |
3851～
3900
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
