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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 1,342 | 1,346 | 1,331 | 1,331 | -1 | -0.1% | 9,300 |
| 2004/11/17 | 1,343 | 1,343 | 1,331 | 1,332 | -10 | -0.7% | 10,200 |
| 2004/11/16 | 1,350 | 1,350 | 1,340 | 1,342 | -8 | -0.6% | 9,600 |
| 2004/11/15 | 1,342 | 1,350 | 1,342 | 1,350 | ±0 | ±0% | 11,200 |
| 2004/11/12 | 1,330 | 1,350 | 1,330 | 1,350 | +9 | +0.7% | 6,400 |
| 2004/11/11 | 1,341 | 1,344 | 1,341 | 1,341 | ±0 | ±0% | 4,100 |
| 2004/11/10 | 1,350 | 1,360 | 1,341 | 1,341 | -9 | -0.7% | 48,500 |
| 2004/11/09 | 1,350 | 1,350 | 1,343 | 1,350 | +10 | +0.7% | 4,300 |
| 2004/11/08 | 1,358 | 1,358 | 1,340 | 1,340 | -13 | -1% | 11,600 |
| 2004/11/05 | 1,349 | 1,355 | 1,345 | 1,353 | +4 | +0.3% | 17,400 |
| 2004/11/04 | 1,350 | 1,350 | 1,345 | 1,349 | -1 | -0.1% | 18,600 |
| 2004/11/02 | 1,340 | 1,353 | 1,340 | 1,350 | +1 | +0.1% | 48,100 |
| 2004/11/01 | 1,339 | 1,350 | 1,335 | 1,349 | ±0 | ±0% | 20,700 |
| 2004/10/29 | 1,335 | 1,351 | 1,334 | 1,349 | -1 | -0.1% | 25,500 |
| 2004/10/28 | 1,351 | 1,358 | 1,345 | 1,350 | +3 | +0.2% | 21,900 |
| 2004/10/27 | 1,350 | 1,354 | 1,302 | 1,347 | -3 | -0.2% | 22,700 |
| 2004/10/26 | 1,340 | 1,352 | 1,340 | 1,350 | ±0 | ±0% | 10,900 |
| 2004/10/25 | 1,341 | 1,355 | 1,322 | 1,350 | +10 | +0.7% | 66,100 |
| 2004/10/22 | 1,336 | 1,350 | 1,335 | 1,340 | ±0 | ±0% | 15,400 |
| 2004/10/21 | 1,350 | 1,350 | 1,339 | 1,340 | -10 | -0.7% | 25,000 |
| 2004/10/20 | 1,360 | 1,360 | 1,320 | 1,350 | ±0 | ±0% | 33,600 |
| 2004/10/19 | 1,350 | 1,358 | 1,346 | 1,350 | +5 | +0.4% | 42,000 |
| 2004/10/18 | 1,345 | 1,347 | 1,340 | 1,345 | +4 | +0.3% | 22,700 |
| 2004/10/15 | 1,345 | 1,345 | 1,341 | 1,341 | -1 | -0.1% | 19,200 |
| 2004/10/14 | 1,340 | 1,345 | 1,340 | 1,342 | +2 | +0.1% | 10,000 |
| 2004/10/13 | 1,340 | 1,345 | 1,340 | 1,340 | +4 | +0.3% | 7,800 |
| 2004/10/12 | 1,340 | 1,340 | 1,336 | 1,336 | -4 | -0.3% | 10,200 |
| 2004/10/08 | 1,340 | 1,343 | 1,335 | 1,340 | -1 | -0.1% | 10,300 |
| 2004/10/07 | 1,339 | 1,341 | 1,331 | 1,341 | +2 | +0.1% | 13,200 |
| 2004/10/06 | 1,330 | 1,340 | 1,325 | 1,339 | +9 | +0.7% | 16,500 |
| 2004/10/05 | 1,321 | 1,337 | 1,321 | 1,330 | ±0 | ±0% | 16,000 |
| 2004/10/04 | 1,322 | 1,330 | 1,322 | 1,330 | +8 | +0.6% | 3,100 |
| 2004/10/01 | 1,332 | 1,332 | 1,320 | 1,322 | +2 | +0.2% | 2,200 |
| 2004/09/30 | 1,329 | 1,330 | 1,320 | 1,320 | -9 | -0.7% | 22,900 |
| 2004/09/29 | 1,323 | 1,331 | 1,323 | 1,329 | +4 | +0.3% | 16,100 |
| 2004/09/28 | 1,329 | 1,337 | 1,322 | 1,325 | -4 | -0.3% | 16,100 |
| 2004/09/27 | 1,330 | 1,336 | 1,311 | 1,329 | +4 | +0.3% | 32,800 |
| 2004/09/24 | 1,325 | 1,327 | 1,320 | 1,325 | +1 | +0.1% | 15,500 |
| 2004/09/22 | 1,324 | 1,324 | 1,317 | 1,324 | +8 | +0.6% | 16,200 |
| 2004/09/21 | 1,324 | 1,324 | 1,315 | 1,316 | -3 | -0.2% | 17,500 |
| 2004/09/17 | 1,320 | 1,325 | 1,318 | 1,319 | +1 | +0.1% | 26,200 |
| 2004/09/16 | 1,320 | 1,325 | 1,317 | 1,318 | +2 | +0.2% | 26,700 |
| 2004/09/15 | 1,318 | 1,324 | 1,306 | 1,316 | -1 | -0.1% | 22,900 |
| 2004/09/14 | 1,310 | 1,321 | 1,305 | 1,317 | +7 | +0.5% | 15,100 |
| 2004/09/13 | 1,320 | 1,321 | 1,310 | 1,310 | -9 | -0.7% | 12,900 |
| 2004/09/10 | 1,305 | 1,319 | 1,305 | 1,319 | +1 | +0.1% | 34,200 |
| 2004/09/09 | 1,297 | 1,321 | 1,297 | 1,318 | +8 | +0.6% | 27,100 |
| 2004/09/08 | 1,301 | 1,310 | 1,283 | 1,310 | +10 | +0.8% | 13,400 |
| 2004/09/07 | 1,281 | 1,310 | 1,281 | 1,300 | +3 | +0.2% | 12,700 |
| 2004/09/06 | 1,290 | 1,310 | 1,285 | 1,297 | +7 | +0.5% | 16,200 |
4901～
4950
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
