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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,258 | 1,280 | 1,252 | 1,259 | -6 | -0.5% | 29,500 |
| 2008/07/16 | 1,250 | 1,270 | 1,245 | 1,265 | +16 | +1.3% | 22,000 |
| 2008/07/15 | 1,247 | 1,260 | 1,233 | 1,249 | +13 | +1.1% | 24,900 |
| 2008/07/14 | 1,252 | 1,262 | 1,236 | 1,236 | -6 | -0.5% | 18,200 |
| 2008/07/11 | 1,264 | 1,265 | 1,240 | 1,242 | -2 | -0.2% | 18,200 |
| 2008/07/10 | 1,283 | 1,283 | 1,243 | 1,244 | -26 | -2% | 24,300 |
| 2008/07/09 | 1,305 | 1,312 | 1,270 | 1,270 | -15 | -1.2% | 20,500 |
| 2008/07/08 | 1,320 | 1,325 | 1,285 | 1,285 | -43 | -3.2% | 13,800 |
| 2008/07/07 | 1,342 | 1,342 | 1,323 | 1,328 | -15 | -1.1% | 9,000 |
| 2008/07/04 | 1,360 | 1,360 | 1,322 | 1,343 | -9 | -0.7% | 10,600 |
| 2008/07/03 | 1,322 | 1,357 | 1,301 | 1,352 | +17 | +1.3% | 26,200 |
| 2008/07/02 | 1,369 | 1,369 | 1,334 | 1,335 | -57 | -4.1% | 14,600 |
| 2008/07/01 | 1,381 | 1,394 | 1,380 | 1,392 | -5 | -0.4% | 8,900 |
| 2008/06/30 | 1,421 | 1,424 | 1,390 | 1,397 | -4 | -0.3% | 11,800 |
| 2008/06/27 | 1,410 | 1,410 | 1,360 | 1,401 | -14 | -1% | 13,400 |
| 2008/06/26 | 1,465 | 1,470 | 1,408 | 1,415 | -30 | -2.1% | 16,200 |
| 2008/06/25 | 1,469 | 1,469 | 1,402 | 1,445 | -9 | -0.6% | 25,900 |
| 2008/06/24 | 1,461 | 1,470 | 1,451 | 1,454 | -6 | -0.4% | 19,500 |
| 2008/06/23 | 1,469 | 1,470 | 1,451 | 1,460 | -16 | -1.1% | 18,200 |
| 2008/06/20 | 1,470 | 1,491 | 1,470 | 1,476 | +10 | +0.7% | 19,900 |
| 2008/06/19 | 1,506 | 1,506 | 1,461 | 1,466 | -42 | -2.8% | 27,900 |
| 2008/06/18 | 1,499 | 1,510 | 1,485 | 1,508 | +12 | +0.8% | 22,000 |
| 2008/06/17 | 1,466 | 1,496 | 1,466 | 1,496 | +22 | +1.5% | 26,700 |
| 2008/06/16 | 1,484 | 1,490 | 1,460 | 1,474 | +4 | +0.3% | 25,600 |
| 2008/06/13 | 1,483 | 1,518 | 1,454 | 1,470 | -43 | -2.8% | 33,600 |
| 2008/06/12 | 1,469 | 1,549 | 1,455 | 1,513 | +43 | +2.9% | 36,400 |
| 2008/06/11 | 1,499 | 1,502 | 1,460 | 1,470 | -26 | -1.7% | 18,200 |
| 2008/06/10 | 1,501 | 1,506 | 1,493 | 1,496 | -4 | -0.3% | 8,300 |
| 2008/06/09 | 1,520 | 1,521 | 1,490 | 1,500 | -30 | -2% | 15,500 |
| 2008/06/06 | 1,558 | 1,558 | 1,526 | 1,530 | -11 | -0.7% | 24,000 |
| 2008/06/05 | 1,547 | 1,555 | 1,534 | 1,541 | -4 | -0.3% | 14,400 |
| 2008/06/04 | 1,521 | 1,549 | 1,515 | 1,545 | +8 | +0.5% | 13,000 |
| 2008/06/03 | 1,560 | 1,561 | 1,532 | 1,537 | -34 | -2.2% | 34,900 |
| 2008/06/02 | 1,574 | 1,595 | 1,567 | 1,571 | +6 | +0.4% | 21,200 |
| 2008/05/30 | 1,552 | 1,594 | 1,552 | 1,565 | -11 | -0.7% | 15,500 |
| 2008/05/29 | 1,543 | 1,581 | 1,543 | 1,576 | +33 | +2.1% | 7,700 |
| 2008/05/28 | 1,566 | 1,581 | 1,532 | 1,543 | -23 | -1.5% | 33,400 |
| 2008/05/27 | 1,554 | 1,581 | 1,547 | 1,566 | +13 | +0.8% | 22,000 |
| 2008/05/26 | 1,586 | 1,586 | 1,536 | 1,553 | -33 | -2.1% | 31,200 |
| 2008/05/23 | 1,612 | 1,612 | 1,582 | 1,586 | -26 | -1.6% | 14,000 |
| 2008/05/22 | 1,559 | 1,615 | 1,555 | 1,612 | +35 | +2.2% | 24,700 |
| 2008/05/21 | 1,623 | 1,623 | 1,550 | 1,577 | -36 | -2.2% | 46,100 |
| 2008/05/20 | 1,635 | 1,638 | 1,598 | 1,613 | -22 | -1.3% | 31,900 |
| 2008/05/19 | 1,624 | 1,639 | 1,620 | 1,635 | +18 | +1.1% | 21,200 |
| 2008/05/16 | 1,630 | 1,630 | 1,601 | 1,617 | +1 | +0.1% | 27,200 |
| 2008/05/15 | 1,590 | 1,622 | 1,579 | 1,616 | +42 | +2.7% | 35,500 |
| 2008/05/14 | 1,560 | 1,580 | 1,556 | 1,574 | +31 | +2% | 26,100 |
| 2008/05/13 | 1,558 | 1,568 | 1,530 | 1,543 | -15 | -1% | 12,100 |
| 2008/05/12 | 1,512 | 1,583 | 1,510 | 1,558 | +7 | +0.5% | 14,800 |
| 2008/05/09 | 1,594 | 1,594 | 1,550 | 1,551 | -37 | -2.3% | 11,200 |
4001～
4050
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
