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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 1,274 | 1,290 | 1,253 | 1,290 | -38 | -2.9% | 11,200 |
| 2008/09/29 | 1,311 | 1,335 | 1,290 | 1,328 | +46 | +3.6% | 24,900 |
| 2008/09/26 | 1,325 | 1,330 | 1,263 | 1,282 | -43 | -3.2% | 33,900 |
| 2008/09/25 | 1,313 | 1,344 | 1,305 | 1,325 | +25 | +1.9% | 34,200 |
| 2008/09/24 | 1,250 | 1,301 | 1,249 | 1,300 | +30 | +2.4% | 29,600 |
| 2008/09/22 | 1,345 | 1,345 | 1,270 | 1,270 | -40 | -3.1% | 38,000 |
| 2008/09/19 | 1,385 | 1,385 | 1,300 | 1,310 | -75 | -5.4% | 48,200 |
| 2008/09/18 | 1,324 | 1,420 | 1,309 | 1,385 | +57 | +4.3% | 62,200 |
| 2008/09/17 | 1,339 | 1,348 | 1,303 | 1,328 | +2 | +0.2% | 29,200 |
| 2008/09/16 | 1,336 | 1,336 | 1,271 | 1,326 | -19 | -1.4% | 24,400 |
| 2008/09/12 | 1,297 | 1,346 | 1,297 | 1,345 | +48 | +3.7% | 39,500 |
| 2008/09/11 | 1,318 | 1,323 | 1,287 | 1,297 | -3 | -0.2% | 25,100 |
| 2008/09/10 | 1,271 | 1,327 | 1,270 | 1,300 | -4 | -0.3% | 34,200 |
| 2008/09/09 | 1,271 | 1,305 | 1,270 | 1,304 | +33 | +2.6% | 14,400 |
| 2008/09/08 | 1,255 | 1,322 | 1,255 | 1,271 | +19 | +1.5% | 14,500 |
| 2008/09/05 | 1,270 | 1,270 | 1,231 | 1,252 | -22 | -1.7% | 14,100 |
| 2008/09/04 | 1,292 | 1,304 | 1,272 | 1,274 | -12 | -0.9% | 19,300 |
| 2008/09/03 | 1,293 | 1,330 | 1,277 | 1,286 | -4 | -0.3% | 27,000 |
| 2008/09/02 | 1,303 | 1,333 | 1,290 | 1,290 | -39 | -2.9% | 21,500 |
| 2008/09/01 | 1,354 | 1,360 | 1,328 | 1,329 | -31 | -2.3% | 15,400 |
| 2008/08/29 | 1,337 | 1,368 | 1,337 | 1,360 | +23 | +1.7% | 20,700 |
| 2008/08/28 | 1,356 | 1,357 | 1,321 | 1,337 | -14 | -1% | 16,400 |
| 2008/08/27 | 1,396 | 1,396 | 1,351 | 1,351 | -45 | -3.2% | 12,800 |
| 2008/08/26 | 1,419 | 1,419 | 1,384 | 1,396 | -23 | -1.6% | 12,900 |
| 2008/08/25 | 1,427 | 1,472 | 1,410 | 1,419 | +10 | +0.7% | 18,900 |
| 2008/08/22 | 1,391 | 1,409 | 1,358 | 1,409 | +4 | +0.3% | 9,000 |
| 2008/08/21 | 1,405 | 1,410 | 1,358 | 1,405 | +12 | +0.9% | 13,800 |
| 2008/08/20 | 1,400 | 1,420 | 1,381 | 1,393 | -20 | -1.4% | 18,700 |
| 2008/08/19 | 1,420 | 1,430 | 1,347 | 1,413 | -20 | -1.4% | 24,100 |
| 2008/08/18 | 1,343 | 1,435 | 1,343 | 1,433 | +90 | +6.7% | 28,700 |
| 2008/08/15 | 1,287 | 1,343 | 1,287 | 1,343 | +36 | +2.8% | 15,400 |
| 2008/08/14 | 1,270 | 1,311 | 1,270 | 1,307 | +8 | +0.6% | 12,200 |
| 2008/08/13 | 1,316 | 1,320 | 1,281 | 1,299 | -18 | -1.4% | 13,300 |
| 2008/08/12 | 1,335 | 1,346 | 1,317 | 1,317 | -38 | -2.8% | 8,900 |
| 2008/08/11 | 1,345 | 1,364 | 1,344 | 1,355 | +22 | +1.7% | 11,300 |
| 2008/08/08 | 1,318 | 1,343 | 1,318 | 1,333 | -5 | -0.4% | 9,400 |
| 2008/08/07 | 1,362 | 1,362 | 1,333 | 1,338 | -31 | -2.3% | 11,100 |
| 2008/08/06 | 1,338 | 1,378 | 1,323 | 1,369 | +51 | +3.9% | 18,500 |
| 2008/08/05 | 1,304 | 1,341 | 1,304 | 1,318 | +15 | +1.2% | 16,300 |
| 2008/08/04 | 1,345 | 1,360 | 1,303 | 1,303 | -56 | -4.1% | 15,500 |
| 2008/08/01 | 1,380 | 1,384 | 1,341 | 1,359 | -36 | -2.6% | 17,900 |
| 2008/07/31 | 1,385 | 1,414 | 1,365 | 1,395 | +30 | +2.2% | 16,400 |
| 2008/07/30 | 1,331 | 1,369 | 1,310 | 1,365 | +40 | +3% | 14,500 |
| 2008/07/29 | 1,335 | 1,335 | 1,291 | 1,325 | -23 | -1.7% | 14,800 |
| 2008/07/28 | 1,367 | 1,388 | 1,336 | 1,348 | +1 | +0.1% | 9,900 |
| 2008/07/25 | 1,371 | 1,371 | 1,335 | 1,347 | -23 | -1.7% | 22,200 |
| 2008/07/24 | 1,327 | 1,370 | 1,317 | 1,370 | +73 | +5.6% | 29,700 |
| 2008/07/23 | 1,280 | 1,337 | 1,280 | 1,297 | +23 | +1.8% | 22,500 |
| 2008/07/22 | 1,251 | 1,274 | 1,237 | 1,274 | +54 | +4.4% | 25,600 |
| 2008/07/18 | 1,251 | 1,260 | 1,220 | 1,220 | -39 | -3.1% | 26,200 |
3951～
4000
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
