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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,928 | 1,939 | 1,925 | 1,939 | +16 | +0.8% | 11,500 |
| 2007/02/14 | 1,930 | 1,937 | 1,923 | 1,923 | -8 | -0.4% | 14,800 |
| 2007/02/13 | 1,929 | 1,937 | 1,921 | 1,931 | +2 | +0.1% | 16,200 |
| 2007/02/09 | 1,916 | 1,931 | 1,911 | 1,929 | +25 | +1.3% | 13,100 |
| 2007/02/08 | 1,922 | 1,933 | 1,903 | 1,904 | -16 | -0.8% | 10,400 |
| 2007/02/07 | 1,952 | 1,952 | 1,910 | 1,920 | -31 | -1.6% | 14,000 |
| 2007/02/06 | 1,936 | 1,954 | 1,936 | 1,951 | +20 | +1% | 14,200 |
| 2007/02/05 | 1,968 | 1,968 | 1,927 | 1,931 | -26 | -1.3% | 21,400 |
| 2007/02/02 | 1,949 | 1,958 | 1,943 | 1,957 | +14 | +0.7% | 28,600 |
| 2007/02/01 | 1,917 | 1,944 | 1,902 | 1,943 | +41 | +2.2% | 37,200 |
| 2007/01/31 | 1,927 | 1,927 | 1,901 | 1,902 | -14 | -0.7% | 27,900 |
| 2007/01/30 | 1,911 | 1,925 | 1,899 | 1,916 | +4 | +0.2% | 46,800 |
| 2007/01/29 | 1,920 | 1,930 | 1,910 | 1,912 | -5 | -0.3% | 42,300 |
| 2007/01/26 | 1,905 | 1,929 | 1,894 | 1,917 | +11 | +0.6% | 20,800 |
| 2007/01/25 | 1,946 | 1,946 | 1,906 | 1,906 | -36 | -1.9% | 107,000 |
| 2007/01/24 | 1,939 | 1,949 | 1,934 | 1,942 | +8 | +0.4% | 63,900 |
| 2007/01/23 | 1,956 | 1,956 | 1,930 | 1,934 | -16 | -0.8% | 90,700 |
| 2007/01/22 | 1,976 | 1,976 | 1,947 | 1,950 | -23 | -1.2% | 54,500 |
| 2007/01/19 | 1,985 | 1,985 | 1,970 | 1,973 | ±0 | ±0% | 8,700 |
| 2007/01/18 | 1,980 | 1,984 | 1,951 | 1,973 | +15 | +0.8% | 15,900 |
| 2007/01/17 | 1,963 | 1,969 | 1,956 | 1,958 | +7 | +0.4% | 18,400 |
| 2007/01/16 | 1,960 | 1,964 | 1,943 | 1,951 | -20 | -1% | 29,100 |
| 2007/01/15 | 1,947 | 1,990 | 1,947 | 1,971 | +29 | +1.5% | 23,100 |
| 2007/01/12 | 1,942 | 1,955 | 1,930 | 1,942 | +4 | +0.2% | 28,600 |
| 2007/01/11 | 1,949 | 1,968 | 1,929 | 1,938 | -12 | -0.6% | 11,400 |
| 2007/01/10 | 1,991 | 1,991 | 1,942 | 1,950 | -45 | -2.3% | 18,900 |
| 2007/01/09 | 1,969 | 1,995 | 1,957 | 1,995 | +32 | +1.6% | 19,500 |
| 2007/01/05 | 1,987 | 1,987 | 1,960 | 1,963 | -15 | -0.8% | 12,400 |
| 2007/01/04 | 1,977 | 1,982 | 1,961 | 1,978 | +9 | +0.5% | 9,500 |
| 2006/12/29 | 1,971 | 1,978 | 1,964 | 1,969 | -15 | -0.8% | 6,800 |
| 2006/12/28 | 1,988 | 1,991 | 1,972 | 1,984 | -3 | -0.2% | 22,900 |
| 2006/12/27 | 1,987 | 1,990 | 1,950 | 1,987 | +7 | +0.4% | 25,800 |
| 2006/12/26 | 1,950 | 1,987 | 1,950 | 1,980 | -14 | -0.7% | 29,300 |
| 2006/12/25 | 2,005 | 2,015 | 1,992 | 1,994 | -11 | -0.5% | 51,200 |
| 2006/12/22 | 1,999 | 2,010 | 1,992 | 2,005 | +5 | +0.3% | 22,200 |
| 2006/12/21 | 2,000 | 2,020 | 1,999 | 2,000 | +4 | +0.2% | 25,000 |
| 2006/12/20 | 1,991 | 1,999 | 1,990 | 1,996 | +6 | +0.3% | 25,600 |
| 2006/12/19 | 1,994 | 2,000 | 1,988 | 1,990 | -4 | -0.2% | 22,600 |
| 2006/12/18 | 1,994 | 1,995 | 1,984 | 1,994 | +2 | +0.1% | 21,900 |
| 2006/12/15 | 1,984 | 1,995 | 1,982 | 1,992 | +6 | +0.3% | 18,500 |
| 2006/12/14 | 1,993 | 1,994 | 1,979 | 1,986 | -1 | -0.1% | 19,200 |
| 2006/12/13 | 1,998 | 1,998 | 1,985 | 1,987 | -6 | -0.3% | 33,900 |
| 2006/12/12 | 1,996 | 1,999 | 1,982 | 1,993 | +1 | +0.1% | 19,200 |
| 2006/12/11 | 1,973 | 1,994 | 1,969 | 1,992 | +26 | +1.3% | 23,200 |
| 2006/12/08 | 1,968 | 1,977 | 1,961 | 1,966 | -3 | -0.2% | 27,000 |
| 2006/12/07 | 1,981 | 1,982 | 1,956 | 1,969 | -12 | -0.6% | 24,900 |
| 2006/12/06 | 1,967 | 1,988 | 1,965 | 1,981 | +18 | +0.9% | 25,200 |
| 2006/12/05 | 1,961 | 1,976 | 1,960 | 1,963 | +8 | +0.4% | 29,400 |
| 2006/12/04 | 1,955 | 1,956 | 1,950 | 1,955 | +7 | +0.4% | 24,700 |
| 2006/12/01 | 1,944 | 1,957 | 1,941 | 1,948 | +7 | +0.4% | 37,100 |
4351～
4400
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
