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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 1,602 | 1,602 | 1,582 | 1,588 | +2 | +0.1% | 18,900 |
| 2008/05/07 | 1,609 | 1,612 | 1,586 | 1,586 | -22 | -1.4% | 15,000 |
| 2008/05/02 | 1,595 | 1,619 | 1,584 | 1,608 | +29 | +1.8% | 14,700 |
| 2008/05/01 | 1,572 | 1,586 | 1,570 | 1,579 | -21 | -1.3% | 13,400 |
| 2008/04/30 | 1,618 | 1,633 | 1,600 | 1,600 | -35 | -2.1% | 22,000 |
| 2008/04/28 | 1,655 | 1,657 | 1,614 | 1,635 | -12 | -0.7% | 18,300 |
| 2008/04/25 | 1,670 | 1,670 | 1,589 | 1,647 | -7 | -0.4% | 16,700 |
| 2008/04/24 | 1,636 | 1,664 | 1,630 | 1,654 | -2 | -0.1% | 10,200 |
| 2008/04/23 | 1,629 | 1,670 | 1,629 | 1,656 | +18 | +1.1% | 14,500 |
| 2008/04/22 | 1,678 | 1,678 | 1,610 | 1,638 | -20 | -1.2% | 16,200 |
| 2008/04/21 | 1,683 | 1,683 | 1,630 | 1,658 | +65 | +4.1% | 31,300 |
| 2008/04/18 | 1,575 | 1,600 | 1,550 | 1,593 | +43 | +2.8% | 18,800 |
| 2008/04/17 | 1,575 | 1,575 | 1,535 | 1,550 | +35 | +2.3% | 17,300 |
| 2008/04/16 | 1,516 | 1,535 | 1,500 | 1,515 | +15 | +1% | 22,800 |
| 2008/04/15 | 1,512 | 1,512 | 1,472 | 1,500 | ±0 | ±0% | 17,200 |
| 2008/04/14 | 1,529 | 1,529 | 1,471 | 1,500 | -52 | -3.4% | 20,300 |
| 2008/04/11 | 1,530 | 1,560 | 1,525 | 1,552 | +18 | +1.2% | 22,600 |
| 2008/04/10 | 1,613 | 1,613 | 1,520 | 1,534 | -112 | -6.8% | 16,300 |
| 2008/04/09 | 1,715 | 1,715 | 1,640 | 1,646 | -39 | -2.3% | 7,500 |
| 2008/04/08 | 1,701 | 1,720 | 1,679 | 1,685 | -29 | -1.7% | 10,800 |
| 2008/04/07 | 1,700 | 1,714 | 1,682 | 1,714 | +14 | +0.8% | 8,900 |
| 2008/04/04 | 1,690 | 1,719 | 1,685 | 1,700 | +33 | +2% | 17,500 |
| 2008/04/03 | 1,670 | 1,680 | 1,657 | 1,667 | +13 | +0.8% | 28,200 |
| 2008/04/02 | 1,648 | 1,660 | 1,640 | 1,654 | +36 | +2.2% | 29,500 |
| 2008/04/01 | 1,620 | 1,634 | 1,580 | 1,618 | +6 | +0.4% | 17,100 |
| 2008/03/31 | 1,610 | 1,628 | 1,555 | 1,612 | -28 | -1.7% | 18,000 |
| 2008/03/28 | 1,612 | 1,649 | 1,600 | 1,640 | +29 | +1.8% | 17,700 |
| 2008/03/27 | 1,585 | 1,616 | 1,555 | 1,611 | +8 | +0.5% | 19,900 |
| 2008/03/26 | 1,575 | 1,604 | 1,545 | 1,603 | +34 | +2.2% | 22,500 |
| 2008/03/25 | 1,586 | 1,592 | 1,521 | 1,569 | +13 | +0.8% | 27,600 |
| 2008/03/24 | 1,549 | 1,599 | 1,548 | 1,556 | +7 | +0.5% | 27,100 |
| 2008/03/21 | 1,464 | 1,559 | 1,464 | 1,549 | +105 | +7.3% | 43,200 |
| 2008/03/19 | 1,460 | 1,461 | 1,422 | 1,444 | +64 | +4.6% | 30,400 |
| 2008/03/18 | 1,338 | 1,380 | 1,338 | 1,380 | +55 | +4.2% | 27,900 |
| 2008/03/17 | 1,347 | 1,351 | 1,314 | 1,325 | -14 | -1% | 39,500 |
| 2008/03/14 | 1,325 | 1,348 | 1,309 | 1,339 | +34 | +2.6% | 59,100 |
| 2008/03/13 | 1,282 | 1,310 | 1,280 | 1,305 | -5 | -0.4% | 44,100 |
| 2008/03/12 | 1,321 | 1,332 | 1,271 | 1,310 | +25 | +1.9% | 33,200 |
| 2008/03/11 | 1,268 | 1,285 | 1,246 | 1,285 | +26 | +2.1% | 45,600 |
| 2008/03/10 | 1,288 | 1,291 | 1,230 | 1,259 | -69 | -5.2% | 39,700 |
| 2008/03/07 | 1,361 | 1,367 | 1,316 | 1,328 | -53 | -3.8% | 32,900 |
| 2008/03/06 | 1,371 | 1,441 | 1,371 | 1,381 | +4 | +0.3% | 21,500 |
| 2008/03/05 | 1,366 | 1,386 | 1,345 | 1,377 | -26 | -1.9% | 33,400 |
| 2008/03/04 | 1,413 | 1,428 | 1,397 | 1,403 | -39 | -2.7% | 37,000 |
| 2008/03/03 | 1,450 | 1,478 | 1,434 | 1,442 | -42 | -2.8% | 30,200 |
| 2008/02/29 | 1,509 | 1,510 | 1,480 | 1,484 | -44 | -2.9% | 14,600 |
| 2008/02/28 | 1,501 | 1,570 | 1,501 | 1,528 | +1 | +0.1% | 14,100 |
| 2008/02/27 | 1,519 | 1,547 | 1,494 | 1,527 | +39 | +2.6% | 34,100 |
| 2008/02/26 | 1,512 | 1,512 | 1,475 | 1,488 | -4 | -0.3% | 32,500 |
| 2008/02/25 | 1,462 | 1,509 | 1,462 | 1,492 | +40 | +2.8% | 25,400 |
4051～
4100
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
