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 |
|---|---|---|---|---|---|---|---|
| 2023/10/27 | 3,290 | 3,315 | 3,275 | 3,305 | +45 | +1.4% | 33,700 |
| 2023/10/26 | 3,275 | 3,275 | 3,240 | 3,260 | -5 | -0.2% | 16,900 |
| 2023/10/25 | 3,265 | 3,295 | 3,240 | 3,265 | +45 | +1.4% | 29,000 |
| 2023/10/24 | 3,200 | 3,240 | 3,150 | 3,220 | +30 | +0.9% | 19,000 |
| 2023/10/23 | 3,240 | 3,250 | 3,190 | 3,190 | -50 | -1.5% | 14,700 |
| 2023/10/20 | 3,210 | 3,250 | 3,195 | 3,240 | +5 | +0.2% | 15,100 |
| 2023/10/19 | 3,155 | 3,240 | 3,155 | 3,235 | +65 | +2.1% | 22,000 |
| 2023/10/18 | 3,185 | 3,200 | 3,125 | 3,170 | +10 | +0.3% | 23,000 |
| 2023/10/17 | 3,190 | 3,205 | 3,145 | 3,160 | -10 | -0.3% | 14,200 |
| 2023/10/16 | 3,215 | 3,225 | 3,155 | 3,170 | -40 | -1.2% | 21,100 |
| 2023/10/13 | 3,205 | 3,265 | 3,190 | 3,210 | -40 | -1.2% | 13,200 |
| 2023/10/12 | 3,210 | 3,255 | 3,210 | 3,250 | +15 | +0.5% | 11,900 |
| 2023/10/11 | 3,215 | 3,265 | 3,210 | 3,235 | +5 | +0.2% | 21,400 |
| 2023/10/10 | 3,205 | 3,250 | 3,165 | 3,230 | +15 | +0.5% | 14,700 |
| 2023/10/06 | 3,165 | 3,235 | 3,150 | 3,215 | +70 | +2.2% | 18,100 |
| 2023/10/05 | 3,080 | 3,155 | 3,080 | 3,145 | +65 | +2.1% | 24,800 |
| 2023/10/04 | 3,085 | 3,110 | 3,075 | 3,080 | -55 | -1.8% | 23,500 |
| 2023/10/03 | 3,180 | 3,200 | 3,130 | 3,135 | -25 | -0.8% | 23,100 |
| 2023/10/02 | 3,170 | 3,225 | 3,155 | 3,160 | +5 | +0.2% | 20,500 |
| 2023/09/29 | 3,235 | 3,235 | 3,125 | 3,155 | -80 | -2.5% | 27,200 |
| 2023/09/28 | 3,260 | 3,260 | 3,205 | 3,235 | -25 | -0.8% | 22,000 |
| 2023/09/27 | 3,220 | 3,270 | 3,175 | 3,260 | +5 | +0.2% | 27,300 |
| 2023/09/26 | 3,280 | 3,285 | 3,255 | 3,255 | -20 | -0.6% | 14,200 |
| 2023/09/25 | 3,240 | 3,290 | 3,230 | 3,275 | +45 | +1.4% | 16,200 |
| 2023/09/22 | 3,195 | 3,260 | 3,195 | 3,230 | +5 | +0.2% | 34,600 |
| 2023/09/21 | 3,255 | 3,280 | 3,220 | 3,225 | -15 | -0.5% | 22,300 |
| 2023/09/20 | 3,305 | 3,320 | 3,220 | 3,240 | -45 | -1.4% | 37,200 |
| 2023/09/19 | 3,250 | 3,290 | 3,220 | 3,285 | +45 | +1.4% | 25,600 |
| 2023/09/15 | 3,220 | 3,275 | 3,195 | 3,240 | +55 | +1.7% | 58,700 |
| 2023/09/14 | 3,165 | 3,200 | 3,140 | 3,185 | +5 | +0.2% | 21,100 |
| 2023/09/13 | 3,200 | 3,205 | 3,170 | 3,180 | -35 | -1.1% | 31,200 |
| 2023/09/12 | 3,140 | 3,220 | 3,140 | 3,215 | +75 | +2.4% | 24,800 |
| 2023/09/11 | 3,150 | 3,185 | 3,125 | 3,140 | +15 | +0.5% | 32,200 |
| 2023/09/08 | 3,100 | 3,150 | 3,075 | 3,125 | +30 | +1% | 85,300 |
| 2023/09/07 | 3,140 | 3,140 | 3,090 | 3,095 | -45 | -1.4% | 41,400 |
| 2023/09/06 | 3,230 | 3,230 | 3,130 | 3,140 | -90 | -2.8% | 52,600 |
| 2023/09/05 | 3,315 | 3,330 | 3,200 | 3,230 | -45 | -1.4% | 47,400 |
| 2023/09/04 | 3,215 | 3,300 | 3,200 | 3,275 | +80 | +2.5% | 40,400 |
| 2023/09/01 | 3,100 | 3,200 | 3,100 | 3,195 | +85 | +2.7% | 27,800 |
| 2023/08/31 | 3,060 | 3,125 | 3,060 | 3,110 | +50 | +1.6% | 21,000 |
| 2023/08/30 | 3,095 | 3,105 | 3,035 | 3,060 | -15 | -0.5% | 31,600 |
| 2023/08/29 | 3,065 | 3,090 | 3,055 | 3,075 | +10 | +0.3% | 10,000 |
| 2023/08/28 | 3,030 | 3,085 | 3,030 | 3,065 | +40 | +1.3% | 14,000 |
| 2023/08/25 | 3,010 | 3,035 | 2,999 | 3,025 | -15 | -0.5% | 20,500 |
| 2023/08/24 | 3,045 | 3,075 | 3,035 | 3,040 | -25 | -0.8% | 17,800 |
| 2023/08/23 | 3,045 | 3,065 | 3,025 | 3,065 | +10 | +0.3% | 25,800 |
| 2023/08/22 | 3,080 | 3,080 | 3,035 | 3,055 | +15 | +0.5% | 10,600 |
| 2023/08/21 | 3,125 | 3,135 | 3,040 | 3,040 | -50 | -1.6% | 24,200 |
| 2023/08/18 | 3,140 | 3,155 | 3,070 | 3,090 | -75 | -2.4% | 30,000 |
| 2023/08/17 | 3,185 | 3,185 | 3,140 | 3,165 | -20 | -0.6% | 15,500 |
351～
400
件表示中 / 6925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 | 287,100円 | +3.5% | +3.8% | 4.25% | 8.30倍 | 0.72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 | 74,200円 | +1.2% | -48.0% | 1.89% | - | 0.49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 | 90,000円 | +2.8% | +30.6% | 1.11% | 34.63倍 | 0.22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 | 214,300円 | +6.8% | +20.7% | 4.67% | 5.04倍 | 0.40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 | 317,500円 | +9.8% | +0.2% | 3.78% | 8.58倍 | 0.47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
