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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,310 | 1,310 | 1,305 | 1,306 | +1 | +0.1% | 8,300 |
| 2005/02/02 | 1,305 | 1,305 | 1,299 | 1,305 | +6 | +0.5% | 7,300 |
| 2005/02/01 | 1,296 | 1,299 | 1,296 | 1,299 | +7 | +0.5% | 5,500 |
| 2005/01/31 | 1,291 | 1,303 | 1,291 | 1,292 | +2 | +0.2% | 7,300 |
| 2005/01/28 | 1,302 | 1,312 | 1,270 | 1,290 | -23 | -1.8% | 5,900 |
| 2005/01/27 | 1,319 | 1,319 | 1,308 | 1,313 | -3 | -0.2% | 3,300 |
| 2005/01/26 | 1,320 | 1,320 | 1,306 | 1,316 | -3 | -0.2% | 3,800 |
| 2005/01/25 | 1,320 | 1,320 | 1,310 | 1,319 | +10 | +0.8% | 7,700 |
| 2005/01/24 | 1,316 | 1,319 | 1,301 | 1,309 | -6 | -0.5% | 5,800 |
| 2005/01/21 | 1,315 | 1,320 | 1,315 | 1,315 | -1 | -0.1% | 2,700 |
| 2005/01/20 | 1,323 | 1,323 | 1,316 | 1,316 | -6 | -0.5% | 8,500 |
| 2005/01/19 | 1,325 | 1,325 | 1,316 | 1,322 | +6 | +0.5% | 5,400 |
| 2005/01/18 | 1,320 | 1,330 | 1,316 | 1,316 | -2 | -0.2% | 8,900 |
| 2005/01/17 | 1,319 | 1,319 | 1,315 | 1,318 | -2 | -0.2% | 5,400 |
| 2005/01/14 | 1,315 | 1,335 | 1,315 | 1,320 | -3 | -0.2% | 11,100 |
| 2005/01/13 | 1,325 | 1,325 | 1,319 | 1,323 | -3 | -0.2% | 9,600 |
| 2005/01/12 | 1,334 | 1,334 | 1,326 | 1,326 | -10 | -0.7% | 4,300 |
| 2005/01/11 | 1,325 | 1,336 | 1,315 | 1,336 | +16 | +1.2% | 10,700 |
| 2005/01/07 | 1,308 | 1,320 | 1,305 | 1,320 | +12 | +0.9% | 5,300 |
| 2005/01/06 | 1,310 | 1,312 | 1,308 | 1,308 | -2 | -0.2% | 5,100 |
| 2005/01/05 | 1,310 | 1,330 | 1,302 | 1,310 | -8 | -0.6% | 7,200 |
| 2005/01/04 | 1,309 | 1,324 | 1,309 | 1,318 | -10 | -0.8% | 2,200 |
| 2004/12/30 | 1,330 | 1,335 | 1,328 | 1,328 | -1 | -0.1% | 7,000 |
| 2004/12/29 | 1,339 | 1,339 | 1,319 | 1,329 | +2 | +0.2% | 5,500 |
| 2004/12/28 | 1,338 | 1,338 | 1,326 | 1,327 | -7 | -0.5% | 6,100 |
| 2004/12/27 | 1,342 | 1,342 | 1,316 | 1,334 | -14 | -1% | 7,800 |
| 2004/12/24 | 1,346 | 1,350 | 1,344 | 1,348 | +11 | +0.8% | 25,200 |
| 2004/12/22 | 1,335 | 1,339 | 1,332 | 1,337 | +3 | +0.2% | 11,000 |
| 2004/12/21 | 1,330 | 1,335 | 1,330 | 1,334 | +9 | +0.7% | 13,700 |
| 2004/12/20 | 1,330 | 1,334 | 1,320 | 1,325 | -7 | -0.5% | 11,800 |
| 2004/12/17 | 1,335 | 1,335 | 1,330 | 1,332 | -3 | -0.2% | 16,400 |
| 2004/12/16 | 1,330 | 1,340 | 1,327 | 1,335 | +8 | +0.6% | 10,000 |
| 2004/12/15 | 1,330 | 1,330 | 1,321 | 1,327 | -3 | -0.2% | 9,600 |
| 2004/12/14 | 1,325 | 1,330 | 1,317 | 1,330 | +10 | +0.8% | 7,200 |
| 2004/12/13 | 1,325 | 1,330 | 1,319 | 1,320 | +1 | +0.1% | 8,400 |
| 2004/12/10 | 1,320 | 1,320 | 1,300 | 1,319 | +5 | +0.4% | 25,200 |
| 2004/12/09 | 1,305 | 1,314 | 1,304 | 1,314 | -3 | -0.2% | 2,600 |
| 2004/12/08 | 1,301 | 1,320 | 1,301 | 1,317 | ±0 | ±0% | 2,400 |
| 2004/12/07 | 1,330 | 1,330 | 1,317 | 1,317 | -15 | -1.1% | 3,800 |
| 2004/12/06 | 1,330 | 1,332 | 1,320 | 1,332 | +2 | +0.2% | 5,900 |
| 2004/12/03 | 1,330 | 1,330 | 1,316 | 1,330 | +3 | +0.2% | 2,600 |
| 2004/12/02 | 1,315 | 1,329 | 1,315 | 1,327 | +17 | +1.3% | 3,800 |
| 2004/12/01 | 1,308 | 1,314 | 1,305 | 1,310 | -18 | -1.4% | 5,900 |
| 2004/11/30 | 1,330 | 1,330 | 1,319 | 1,328 | -2 | -0.2% | 3,600 |
| 2004/11/29 | 1,330 | 1,330 | 1,325 | 1,330 | +10 | +0.8% | 7,900 |
| 2004/11/26 | 1,325 | 1,325 | 1,320 | 1,320 | +3 | +0.2% | 5,500 |
| 2004/11/25 | 1,325 | 1,325 | 1,316 | 1,317 | +6 | +0.5% | 7,500 |
| 2004/11/24 | 1,302 | 1,315 | 1,302 | 1,311 | +9 | +0.7% | 7,200 |
| 2004/11/22 | 1,335 | 1,335 | 1,300 | 1,302 | -33 | -2.5% | 5,500 |
| 2004/11/19 | 1,337 | 1,340 | 1,335 | 1,335 | +4 | +0.3% | 12,400 |
4851～
4900
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
