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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,800 | 3,840 | 3,785 | 3,830 | +35 | +0.9% | 20,700 |
| 2024/02/21 | 3,830 | 3,840 | 3,775 | 3,795 | -20 | -0.5% | 11,600 |
| 2024/02/20 | 3,815 | 3,845 | 3,800 | 3,815 | ±0 | ±0% | 18,400 |
| 2024/02/19 | 3,665 | 3,835 | 3,665 | 3,815 | +90 | +2.4% | 15,200 |
| 2024/02/16 | 3,650 | 3,750 | 3,650 | 3,725 | +40 | +1.1% | 39,400 |
| 2024/02/15 | 3,750 | 3,755 | 3,615 | 3,685 | -100 | -2.6% | 62,900 |
| 2024/02/14 | 3,860 | 3,900 | 3,730 | 3,785 | -160 | -4.1% | 81,100 |
| 2024/02/13 | 3,745 | 3,945 | 3,700 | 3,945 | +480 | +13.9% | 132,300 |
| 2024/02/09 | 3,345 | 3,500 | 3,345 | 3,465 | +95 | +2.8% | 60,200 |
| 2024/02/08 | 3,365 | 3,400 | 3,320 | 3,370 | -10 | -0.3% | 27,300 |
| 2024/02/07 | 3,375 | 3,405 | 3,370 | 3,380 | ±0 | ±0% | 16,600 |
| 2024/02/06 | 3,400 | 3,430 | 3,380 | 3,380 | -25 | -0.7% | 17,800 |
| 2024/02/05 | 3,410 | 3,430 | 3,400 | 3,405 | -5 | -0.1% | 20,700 |
| 2024/02/02 | 3,450 | 3,460 | 3,400 | 3,410 | -35 | -1% | 25,400 |
| 2024/02/01 | 3,390 | 3,460 | 3,390 | 3,445 | +35 | +1% | 21,300 |
| 2024/01/31 | 3,380 | 3,410 | 3,375 | 3,410 | +25 | +0.7% | 18,900 |
| 2024/01/30 | 3,390 | 3,405 | 3,375 | 3,385 | +10 | +0.3% | 18,400 |
| 2024/01/29 | 3,350 | 3,395 | 3,350 | 3,375 | +25 | +0.7% | 14,200 |
| 2024/01/26 | 3,350 | 3,380 | 3,345 | 3,350 | -25 | -0.7% | 27,000 |
| 2024/01/25 | 3,315 | 3,400 | 3,315 | 3,375 | +60 | +1.8% | 26,800 |
| 2024/01/24 | 3,345 | 3,345 | 3,305 | 3,315 | -10 | -0.3% | 19,300 |
| 2024/01/23 | 3,380 | 3,420 | 3,320 | 3,325 | -25 | -0.7% | 26,200 |
| 2024/01/22 | 3,340 | 3,380 | 3,340 | 3,350 | +15 | +0.4% | 16,600 |
| 2024/01/19 | 3,350 | 3,355 | 3,320 | 3,335 | +20 | +0.6% | 15,800 |
| 2024/01/18 | 3,315 | 3,335 | 3,310 | 3,315 | +25 | +0.8% | 15,500 |
| 2024/01/17 | 3,345 | 3,350 | 3,290 | 3,290 | -15 | -0.5% | 19,700 |
| 2024/01/16 | 3,350 | 3,350 | 3,305 | 3,305 | -45 | -1.3% | 20,200 |
| 2024/01/15 | 3,280 | 3,360 | 3,275 | 3,350 | +70 | +2.1% | 16,300 |
| 2024/01/12 | 3,360 | 3,365 | 3,275 | 3,280 | -45 | -1.4% | 15,700 |
| 2024/01/11 | 3,355 | 3,365 | 3,320 | 3,325 | -35 | -1% | 19,100 |
| 2024/01/10 | 3,285 | 3,365 | 3,285 | 3,360 | +45 | +1.4% | 28,000 |
| 2024/01/09 | 3,300 | 3,350 | 3,300 | 3,315 | +25 | +0.8% | 17,800 |
| 2024/01/05 | 3,270 | 3,300 | 3,255 | 3,290 | +40 | +1.2% | 21,400 |
| 2024/01/04 | 3,340 | 3,355 | 3,230 | 3,250 | -135 | -4% | 41,400 |
| 2023/12/29 | 3,270 | 3,400 | 3,270 | 3,385 | +135 | +4.2% | 55,300 |
| 2023/12/28 | 3,220 | 3,260 | 3,180 | 3,250 | +30 | +0.9% | 126,200 |
| 2023/12/27 | 3,200 | 3,230 | 3,200 | 3,220 | ±0 | ±0% | 207,700 |
| 2023/12/26 | 3,155 | 3,225 | 3,150 | 3,220 | +60 | +1.9% | 136,500 |
| 2023/12/25 | 3,200 | 3,200 | 3,150 | 3,160 | -10 | -0.3% | 182,300 |
| 2023/12/22 | 3,175 | 3,200 | 3,160 | 3,170 | +5 | +0.2% | 183,400 |
| 2023/12/21 | 3,170 | 3,185 | 3,150 | 3,165 | -35 | -1.1% | 119,100 |
| 2023/12/20 | 3,180 | 3,215 | 3,180 | 3,200 | +30 | +0.9% | 60,900 |
| 2023/12/19 | 3,145 | 3,180 | 3,140 | 3,170 | +30 | +1% | 57,500 |
| 2023/12/18 | 3,140 | 3,160 | 3,100 | 3,140 | -20 | -0.6% | 80,400 |
| 2023/12/15 | 3,170 | 3,190 | 3,100 | 3,160 | -35 | -1.1% | 75,300 |
| 2023/12/14 | 3,185 | 3,195 | 3,170 | 3,195 | +15 | +0.5% | 52,000 |
| 2023/12/13 | 3,175 | 3,205 | 3,160 | 3,180 | +15 | +0.5% | 38,600 |
| 2023/12/12 | 3,200 | 3,200 | 3,155 | 3,165 | -10 | -0.3% | 27,600 |
| 2023/12/11 | 3,155 | 3,180 | 3,155 | 3,175 | +30 | +1% | 44,200 |
| 2023/12/08 | 3,185 | 3,205 | 3,135 | 3,145 | -30 | -0.9% | 41,700 |
351～
400
件表示中 / 7002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 | 112,700円 | +3.5% | +3.8% | 3.67% | 9.78倍 | 0.85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 | 83,900円 | +0.2% | +209.1% | 1.67% | 27.92倍 | 0.59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 | 112,700円 | +1.9% | +67.7% | 1.33% | 10.84倍 | 0.27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 | 309,000円 | +4.7% | +14.9% | 4.21% | 7.29倍 | 0.55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 | 390,000円 | +4.4% | +12.4% | 3.33% | 9.24倍 | 0.58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
