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 |
|---|---|---|---|---|---|---|---|
| 2008/09/01 | 1,354 | 1,360 | 1,328 | 1,329 | -31 | -2.3% | 15,400 |
| 2008/08/29 | 1,337 | 1,368 | 1,337 | 1,360 | +23 | +1.7% | 20,700 |
| 2008/08/28 | 1,356 | 1,357 | 1,321 | 1,337 | -14 | -1% | 16,400 |
| 2008/08/27 | 1,396 | 1,396 | 1,351 | 1,351 | -45 | -3.2% | 12,800 |
| 2008/08/26 | 1,419 | 1,419 | 1,384 | 1,396 | -23 | -1.6% | 12,900 |
| 2008/08/25 | 1,427 | 1,472 | 1,410 | 1,419 | +10 | +0.7% | 18,900 |
| 2008/08/22 | 1,391 | 1,409 | 1,358 | 1,409 | +4 | +0.3% | 9,000 |
| 2008/08/21 | 1,405 | 1,410 | 1,358 | 1,405 | +12 | +0.9% | 13,800 |
| 2008/08/20 | 1,400 | 1,420 | 1,381 | 1,393 | -20 | -1.4% | 18,700 |
| 2008/08/19 | 1,420 | 1,430 | 1,347 | 1,413 | -20 | -1.4% | 24,100 |
| 2008/08/18 | 1,343 | 1,435 | 1,343 | 1,433 | +90 | +6.7% | 28,700 |
| 2008/08/15 | 1,287 | 1,343 | 1,287 | 1,343 | +36 | +2.8% | 15,400 |
| 2008/08/14 | 1,270 | 1,311 | 1,270 | 1,307 | +8 | +0.6% | 12,200 |
| 2008/08/13 | 1,316 | 1,320 | 1,281 | 1,299 | -18 | -1.4% | 13,300 |
| 2008/08/12 | 1,335 | 1,346 | 1,317 | 1,317 | -38 | -2.8% | 8,900 |
| 2008/08/11 | 1,345 | 1,364 | 1,344 | 1,355 | +22 | +1.7% | 11,300 |
| 2008/08/08 | 1,318 | 1,343 | 1,318 | 1,333 | -5 | -0.4% | 9,400 |
| 2008/08/07 | 1,362 | 1,362 | 1,333 | 1,338 | -31 | -2.3% | 11,100 |
| 2008/08/06 | 1,338 | 1,378 | 1,323 | 1,369 | +51 | +3.9% | 18,500 |
| 2008/08/05 | 1,304 | 1,341 | 1,304 | 1,318 | +15 | +1.2% | 16,300 |
| 2008/08/04 | 1,345 | 1,360 | 1,303 | 1,303 | -56 | -4.1% | 15,500 |
| 2008/08/01 | 1,380 | 1,384 | 1,341 | 1,359 | -36 | -2.6% | 17,900 |
| 2008/07/31 | 1,385 | 1,414 | 1,365 | 1,395 | +30 | +2.2% | 16,400 |
| 2008/07/30 | 1,331 | 1,369 | 1,310 | 1,365 | +40 | +3% | 14,500 |
| 2008/07/29 | 1,335 | 1,335 | 1,291 | 1,325 | -23 | -1.7% | 14,800 |
| 2008/07/28 | 1,367 | 1,388 | 1,336 | 1,348 | +1 | +0.1% | 9,900 |
| 2008/07/25 | 1,371 | 1,371 | 1,335 | 1,347 | -23 | -1.7% | 22,200 |
| 2008/07/24 | 1,327 | 1,370 | 1,317 | 1,370 | +73 | +5.6% | 29,700 |
| 2008/07/23 | 1,280 | 1,337 | 1,280 | 1,297 | +23 | +1.8% | 22,500 |
| 2008/07/22 | 1,251 | 1,274 | 1,237 | 1,274 | +54 | +4.4% | 25,600 |
| 2008/07/18 | 1,251 | 1,260 | 1,220 | 1,220 | -39 | -3.1% | 26,200 |
| 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 |
4101～
4150
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 | 328,000円 | +3.5% | +3.8% | 3.78% | 9.48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 | 80,600円 | +0.2% | +209.1% | 1.74% | 26.82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 | 104,600円 | +1.9% | +67.7% | 1.43% | 10.06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 | 278,100円 | +4.7% | +14.9% | 4.67% | 6.55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
