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 |
|---|---|---|---|---|---|---|---|
| 2005/10/27 | 1,550 | 1,566 | 1,535 | 1,562 | +13 | +0.8% | 24,100 |
| 2005/10/26 | 1,534 | 1,549 | 1,524 | 1,549 | +30 | +2% | 15,000 |
| 2005/10/25 | 1,535 | 1,547 | 1,515 | 1,519 | +7 | +0.5% | 29,800 |
| 2005/10/24 | 1,544 | 1,544 | 1,508 | 1,512 | -22 | -1.4% | 13,700 |
| 2005/10/21 | 1,521 | 1,535 | 1,481 | 1,534 | +20 | +1.3% | 30,500 |
| 2005/10/20 | 1,549 | 1,549 | 1,511 | 1,514 | +6 | +0.4% | 14,300 |
| 2005/10/19 | 1,540 | 1,540 | 1,499 | 1,508 | -13 | -0.9% | 19,400 |
| 2005/10/18 | 1,530 | 1,540 | 1,520 | 1,521 | +5 | +0.3% | 13,600 |
| 2005/10/17 | 1,568 | 1,568 | 1,516 | 1,516 | -13 | -0.9% | 18,500 |
| 2005/10/14 | 1,555 | 1,555 | 1,519 | 1,529 | -7 | -0.5% | 14,100 |
| 2005/10/13 | 1,560 | 1,590 | 1,535 | 1,536 | -47 | -3% | 19,500 |
| 2005/10/12 | 1,576 | 1,602 | 1,551 | 1,583 | +7 | +0.4% | 30,900 |
| 2005/10/11 | 1,620 | 1,620 | 1,551 | 1,576 | -46 | -2.8% | 20,400 |
| 2005/10/07 | 1,630 | 1,648 | 1,622 | 1,622 | -3 | -0.2% | 28,100 |
| 2005/10/06 | 1,647 | 1,648 | 1,625 | 1,625 | -23 | -1.4% | 16,300 |
| 2005/10/05 | 1,620 | 1,650 | 1,611 | 1,648 | +22 | +1.4% | 29,800 |
| 2005/10/04 | 1,650 | 1,655 | 1,500 | 1,626 | -51 | -3% | 48,000 |
| 2005/10/03 | 1,672 | 1,710 | 1,660 | 1,677 | -53 | -3.1% | 33,200 |
| 2005/09/30 | 1,720 | 1,730 | 1,641 | 1,730 | +19 | +1.1% | 44,400 |
| 2005/09/29 | 1,676 | 1,715 | 1,676 | 1,711 | +35 | +2.1% | 27,300 |
| 2005/09/28 | 1,645 | 1,676 | 1,630 | 1,676 | +46 | +2.8% | 15,800 |
| 2005/09/27 | 1,600 | 1,645 | 1,585 | 1,630 | +53 | +3.4% | 24,300 |
| 2005/09/26 | 1,550 | 1,590 | 1,543 | 1,577 | +57 | +3.8% | 23,700 |
| 2005/09/22 | 1,548 | 1,548 | 1,520 | 1,520 | +20 | +1.3% | 25,800 |
| 2005/09/21 | 1,486 | 1,520 | 1,478 | 1,500 | +41 | +2.8% | 18,800 |
| 2005/09/20 | 1,458 | 1,480 | 1,455 | 1,459 | +7 | +0.5% | 16,000 |
| 2005/09/16 | 1,450 | 1,457 | 1,445 | 1,452 | +2 | +0.1% | 30,300 |
| 2005/09/15 | 1,431 | 1,450 | 1,430 | 1,450 | +19 | +1.3% | 16,900 |
| 2005/09/14 | 1,430 | 1,441 | 1,430 | 1,431 | +9 | +0.6% | 16,800 |
| 2005/09/13 | 1,422 | 1,432 | 1,416 | 1,422 | +3 | +0.2% | 15,000 |
| 2005/09/12 | 1,426 | 1,426 | 1,410 | 1,419 | +1 | +0.1% | 13,000 |
| 2005/09/09 | 1,420 | 1,424 | 1,405 | 1,418 | +9 | +0.6% | 47,300 |
| 2005/09/08 | 1,412 | 1,415 | 1,402 | 1,409 | +7 | +0.5% | 10,500 |
| 2005/09/07 | 1,415 | 1,415 | 1,400 | 1,402 | ±0 | ±0% | 14,500 |
| 2005/09/06 | 1,405 | 1,410 | 1,401 | 1,402 | +6 | +0.4% | 12,100 |
| 2005/09/05 | 1,390 | 1,400 | 1,390 | 1,396 | +5 | +0.4% | 6,200 |
| 2005/09/02 | 1,384 | 1,405 | 1,384 | 1,391 | +5 | +0.4% | 19,800 |
| 2005/09/01 | 1,400 | 1,400 | 1,386 | 1,386 | -4 | -0.3% | 9,100 |
| 2005/08/31 | 1,395 | 1,396 | 1,390 | 1,390 | -5 | -0.4% | 6,900 |
| 2005/08/30 | 1,400 | 1,400 | 1,390 | 1,395 | -9 | -0.6% | 10,700 |
| 2005/08/29 | 1,405 | 1,411 | 1,401 | 1,404 | +4 | +0.3% | 14,300 |
| 2005/08/26 | 1,415 | 1,415 | 1,399 | 1,400 | -10 | -0.7% | 10,400 |
| 2005/08/25 | 1,410 | 1,418 | 1,380 | 1,410 | ±0 | ±0% | 28,400 |
| 2005/08/24 | 1,391 | 1,430 | 1,391 | 1,410 | +27 | +2% | 35,600 |
| 2005/08/23 | 1,390 | 1,393 | 1,380 | 1,383 | +3 | +0.2% | 9,700 |
| 2005/08/22 | 1,375 | 1,383 | 1,375 | 1,380 | +8 | +0.6% | 8,900 |
| 2005/08/19 | 1,388 | 1,388 | 1,372 | 1,372 | -1 | -0.1% | 10,200 |
| 2005/08/18 | 1,377 | 1,377 | 1,366 | 1,373 | +8 | +0.6% | 10,400 |
| 2005/08/17 | 1,375 | 1,379 | 1,365 | 1,365 | +1 | +0.1% | 14,800 |
| 2005/08/16 | 1,359 | 1,364 | 1,355 | 1,364 | +14 | +1% | 16,700 |
4801～
4850
件表示中 / 6967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 | 82,200円 | +0.2% | +209.1% | 1.70% | 27.35倍 | 0.58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 | 105,400円 | +1.9% | +67.7% | 1.42% | 10.14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 | 278,400円 | +4.7% | +14.9% | 4.67% | 6.55倍 | 0.49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 | 370,500円 | +4.4% | +12.4% | 3.51% | 8.78倍 | 0.55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
