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 |
|---|---|---|---|---|---|---|---|
| 2009/04/17 | 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 |
| 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 |
3951～
4000
件表示中 / 6970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 | 325,000円 | +3.5% | +3.8% | 3.82% | 9.40倍 | 0.82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 | 80,900円 | +0.2% | +209.1% | 1.73% | 26.92倍 | 0.57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 | 104,800円 | +1.9% | +67.7% | 1.43% | 10.08倍 | 0.25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 | 276,800円 | +4.7% | +14.9% | 4.70% | 6.51倍 | 0.49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 | 367,000円 | +4.4% | +12.4% | 3.54% | 8.70倍 | 0.54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
