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 |
|---|---|---|---|---|---|---|---|
| 2008/11/14 | 1,190 | 1,225 | 1,171 | 1,207 | +52 | +4.5% | 11,700 |
| 2008/11/13 | 1,150 | 1,184 | 1,145 | 1,155 | -4 | -0.3% | 11,700 |
| 2008/11/12 | 1,201 | 1,201 | 1,152 | 1,159 | -51 | -4.2% | 6,900 |
| 2008/11/11 | 1,183 | 1,221 | 1,162 | 1,210 | -11 | -0.9% | 8,400 |
| 2008/11/10 | 1,155 | 1,240 | 1,155 | 1,221 | +51 | +4.4% | 9,200 |
| 2008/11/07 | 1,200 | 1,200 | 1,157 | 1,170 | -37 | -3.1% | 10,500 |
| 2008/11/06 | 1,210 | 1,238 | 1,190 | 1,207 | -23 | -1.9% | 8,800 |
| 2008/11/05 | 1,238 | 1,260 | 1,186 | 1,230 | +5 | +0.4% | 14,500 |
| 2008/11/04 | 1,247 | 1,287 | 1,200 | 1,225 | -39 | -3.1% | 15,600 |
| 2008/10/31 | 1,220 | 1,289 | 1,154 | 1,264 | +64 | +5.3% | 21,600 |
| 2008/10/30 | 1,139 | 1,200 | 1,116 | 1,200 | +134 | +12.6% | 24,600 |
| 2008/10/29 | 1,139 | 1,139 | 1,049 | 1,066 | +7 | +0.7% | 16,600 |
| 2008/10/28 | 977 | 1,059 | 974 | 1,059 | +100 | +10.4% | 19,100 |
| 2008/10/27 | 1,094 | 1,118 | 951 | 959 | -137 | -12.5% | 17,300 |
| 2008/10/24 | 1,144 | 1,145 | 1,083 | 1,096 | -8 | -0.7% | 19,700 |
| 2008/10/23 | 1,099 | 1,104 | 1,045 | 1,104 | -3 | -0.3% | 13,600 |
| 2008/10/22 | 1,116 | 1,140 | 1,085 | 1,107 | -62 | -5.3% | 11,700 |
| 2008/10/21 | 1,119 | 1,169 | 1,110 | 1,169 | +102 | +9.6% | 26,000 |
| 2008/10/20 | 1,079 | 1,079 | 1,040 | 1,067 | +17 | +1.6% | 38,700 |
| 2008/10/17 | 1,075 | 1,075 | 1,035 | 1,050 | +35 | +3.4% | 29,800 |
| 2008/10/16 | 1,000 | 1,040 | 995 | 1,015 | -15 | -1.5% | 46,200 |
| 2008/10/15 | 1,053 | 1,053 | 1,001 | 1,030 | -22 | -2.1% | 23,900 |
| 2008/10/14 | 1,001 | 1,052 | 974 | 1,052 | +100 | +10.5% | 49,300 |
| 2008/10/10 | 997 | 997 | 940 | 952 | -58 | -5.7% | 25,700 |
| 2008/10/09 | 1,029 | 1,068 | 1,000 | 1,010 | -60 | -5.6% | 20,000 |
| 2008/10/08 | 1,107 | 1,120 | 1,052 | 1,070 | -57 | -5.1% | 23,000 |
| 2008/10/07 | 1,100 | 1,144 | 1,031 | 1,127 | -50 | -4.2% | 21,400 |
| 2008/10/06 | 1,227 | 1,238 | 1,158 | 1,177 | -70 | -5.6% | 25,100 |
| 2008/10/03 | 1,273 | 1,274 | 1,245 | 1,247 | -25 | -2% | 14,300 |
| 2008/10/02 | 1,299 | 1,299 | 1,272 | 1,272 | -27 | -2.1% | 11,300 |
| 2008/10/01 | 1,290 | 1,299 | 1,280 | 1,299 | +9 | +0.7% | 10,600 |
| 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 |
4051～
4100
件表示中 / 6968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 | 329,000円 | +3.5% | +3.8% | 3.77% | 9.51倍 | 0.83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 | 80,500円 | +0.2% | +209.1% | 1.74% | 26.79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 | 104,400円 | +1.9% | +67.7% | 1.44% | 10.04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 | 279,300円 | +4.7% | +14.9% | 4.65% | 6.57倍 | 0.50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 | 368,500円 | +4.4% | +12.4% | 3.53% | 8.73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
