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 |
|---|---|---|---|---|---|---|---|
| 2008/06/20 | 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 |
| 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 |
4151～
4200
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 | 80,800円 | +0.2% | +209.1% | 1.73% | 26.89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 | 279,100円 | +4.7% | +14.9% | 4.66% | 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 | 368,000円 | +4.4% | +12.4% | 3.53% | 8.72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
