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 |
|---|---|---|---|---|---|---|---|
| 2009/02/04 | 1,090 | 1,163 | 1,090 | 1,149 | +67 | +6.2% | 11,800 |
| 2009/02/03 | 1,100 | 1,132 | 1,081 | 1,082 | -27 | -2.4% | 9,800 |
| 2009/02/02 | 1,118 | 1,129 | 1,107 | 1,109 | -10 | -0.9% | 4,600 |
| 2009/01/30 | 1,124 | 1,156 | 1,119 | 1,119 | -45 | -3.9% | 13,700 |
| 2009/01/29 | 1,169 | 1,169 | 1,145 | 1,164 | +14 | +1.2% | 11,000 |
| 2009/01/28 | 1,162 | 1,163 | 1,115 | 1,150 | -11 | -0.9% | 7,600 |
| 2009/01/27 | 1,148 | 1,199 | 1,137 | 1,161 | +47 | +4.2% | 12,500 |
| 2009/01/26 | 1,099 | 1,115 | 1,080 | 1,114 | +45 | +4.2% | 9,900 |
| 2009/01/23 | 1,107 | 1,114 | 1,062 | 1,069 | -18 | -1.7% | 16,400 |
| 2009/01/22 | 1,090 | 1,099 | 1,064 | 1,087 | +26 | +2.5% | 28,400 |
| 2009/01/21 | 1,103 | 1,120 | 1,061 | 1,061 | -50 | -4.5% | 37,600 |
| 2009/01/20 | 1,130 | 1,130 | 1,111 | 1,111 | -14 | -1.2% | 56,200 |
| 2009/01/19 | 1,128 | 1,130 | 1,105 | 1,125 | -4 | -0.4% | 16,300 |
| 2009/01/16 | 1,153 | 1,156 | 1,105 | 1,129 | -23 | -2% | 47,500 |
| 2009/01/15 | 1,138 | 1,162 | 1,135 | 1,152 | -5 | -0.4% | 16,000 |
| 2009/01/14 | 1,161 | 1,174 | 1,140 | 1,157 | +5 | +0.4% | 21,700 |
| 2009/01/13 | 1,207 | 1,244 | 1,136 | 1,152 | -95 | -7.6% | 40,000 |
| 2009/01/09 | 1,317 | 1,317 | 1,241 | 1,247 | -51 | -3.9% | 28,700 |
| 2009/01/08 | 1,281 | 1,321 | 1,252 | 1,298 | +14 | +1.1% | 16,000 |
| 2009/01/07 | 1,340 | 1,370 | 1,284 | 1,284 | -55 | -4.1% | 43,100 |
| 2009/01/06 | 1,400 | 1,400 | 1,310 | 1,339 | -61 | -4.4% | 77,100 |
| 2009/01/05 | 1,407 | 1,419 | 1,399 | 1,400 | -6 | -0.4% | 8,100 |
| 2008/12/30 | 1,380 | 1,414 | 1,373 | 1,406 | +31 | +2.3% | 9,600 |
| 2008/12/29 | 1,374 | 1,389 | 1,341 | 1,375 | +24 | +1.8% | 36,000 |
| 2008/12/26 | 1,320 | 1,363 | 1,319 | 1,351 | +49 | +3.8% | 84,900 |
| 2008/12/25 | 1,339 | 1,339 | 1,302 | 1,302 | -37 | -2.8% | 100,100 |
| 2008/12/24 | 1,335 | 1,355 | 1,317 | 1,339 | -5 | -0.4% | 118,200 |
| 2008/12/22 | 1,284 | 1,344 | 1,284 | 1,344 | +64 | +5% | 72,500 |
| 2008/12/19 | 1,266 | 1,299 | 1,265 | 1,280 | -2 | -0.2% | 53,400 |
| 2008/12/18 | 1,297 | 1,333 | 1,270 | 1,282 | -15 | -1.2% | 31,200 |
| 2008/12/17 | 1,252 | 1,297 | 1,222 | 1,297 | +61 | +4.9% | 30,900 |
| 2008/12/16 | 1,281 | 1,281 | 1,196 | 1,236 | -31 | -2.4% | 25,800 |
| 2008/12/15 | 1,265 | 1,286 | 1,245 | 1,267 | +22 | +1.8% | 30,400 |
| 2008/12/12 | 1,258 | 1,264 | 1,235 | 1,245 | -26 | -2% | 26,400 |
| 2008/12/11 | 1,263 | 1,271 | 1,242 | 1,271 | +8 | +0.6% | 28,500 |
| 2008/12/10 | 1,258 | 1,274 | 1,242 | 1,263 | -12 | -0.9% | 13,700 |
| 2008/12/09 | 1,274 | 1,286 | 1,260 | 1,275 | +1 | +0.1% | 10,700 |
| 2008/12/08 | 1,244 | 1,278 | 1,240 | 1,274 | +24 | +1.9% | 18,700 |
| 2008/12/05 | 1,269 | 1,275 | 1,250 | 1,250 | -23 | -1.8% | 10,400 |
| 2008/12/04 | 1,235 | 1,284 | 1,216 | 1,273 | +44 | +3.6% | 15,500 |
| 2008/12/03 | 1,209 | 1,241 | 1,205 | 1,229 | +59 | +5% | 12,600 |
| 2008/12/02 | 1,165 | 1,210 | 1,155 | 1,170 | -75 | -6% | 11,000 |
| 2008/12/01 | 1,252 | 1,252 | 1,218 | 1,245 | -37 | -2.9% | 7,300 |
| 2008/11/28 | 1,248 | 1,288 | 1,220 | 1,282 | +36 | +2.9% | 16,000 |
| 2008/11/27 | 1,199 | 1,246 | 1,199 | 1,246 | +66 | +5.6% | 12,600 |
| 2008/11/26 | 1,227 | 1,234 | 1,160 | 1,180 | -50 | -4.1% | 14,500 |
| 2008/11/25 | 1,205 | 1,246 | 1,184 | 1,230 | +85 | +7.4% | 13,600 |
| 2008/11/21 | 1,182 | 1,185 | 1,106 | 1,145 | -80 | -6.5% | 23,300 |
| 2008/11/20 | 1,258 | 1,280 | 1,205 | 1,225 | -32 | -2.5% | 13,700 |
| 2008/11/19 | 1,270 | 1,279 | 1,241 | 1,257 | ±0 | ±0% | 13,200 |
4001～
4050
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
