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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,169 | 1,185 | 1,162 | 1,165 | +8 | +0.7% | 622,500 |
| 2025/09/11 | 1,146 | 1,157 | 1,144 | 1,157 | +15 | +1.3% | 580,500 |
| 2025/09/10 | 1,143 | 1,156 | 1,141 | 1,142 | +2 | +0.2% | 591,400 |
| 2025/09/09 | 1,130 | 1,158 | 1,126 | 1,140 | +6 | +0.5% | 2,001,100 |
| 2025/09/08 | 1,173 | 1,184 | 1,134 | 1,134 | -35 | -3% | 1,468,300 |
| 2025/09/05 | 1,176 | 1,183 | 1,168 | 1,169 | -8 | -0.7% | 308,000 |
| 2025/09/04 | 1,175 | 1,181 | 1,167 | 1,177 | +4 | +0.3% | 215,700 |
| 2025/09/03 | 1,159 | 1,185 | 1,159 | 1,173 | +14 | +1.2% | 347,500 |
| 2025/09/02 | 1,149 | 1,167 | 1,149 | 1,159 | +10 | +0.9% | 331,200 |
| 2025/09/01 | 1,122 | 1,175 | 1,119 | 1,149 | -33 | -2.8% | 945,500 |
| 2025/08/29 | 1,189 | 1,191 | 1,181 | 1,182 | -7 | -0.6% | 56,600 |
| 2025/08/28 | 1,200 | 1,207 | 1,189 | 1,189 | -11 | -0.9% | 89,700 |
| 2025/08/27 | 1,187 | 1,205 | 1,186 | 1,200 | +13 | +1.1% | 117,500 |
| 2025/08/26 | 1,181 | 1,193 | 1,178 | 1,187 | +7 | +0.6% | 103,700 |
| 2025/08/25 | 1,171 | 1,181 | 1,167 | 1,180 | +14 | +1.2% | 78,400 |
| 2025/08/22 | 1,182 | 1,182 | 1,166 | 1,166 | -12 | -1% | 70,000 |
| 2025/08/21 | 1,185 | 1,189 | 1,175 | 1,178 | -5 | -0.4% | 67,600 |
| 2025/08/20 | 1,170 | 1,185 | 1,167 | 1,183 | +14 | +1.2% | 90,300 |
| 2025/08/19 | 1,157 | 1,169 | 1,150 | 1,169 | +12 | +1% | 86,700 |
| 2025/08/18 | 1,142 | 1,157 | 1,141 | 1,157 | +19 | +1.7% | 83,100 |
| 2025/08/15 | 1,142 | 1,148 | 1,131 | 1,138 | -1 | -0.1% | 86,500 |
| 2025/08/14 | 1,139 | 1,150 | 1,131 | 1,139 | -13 | -1.1% | 92,100 |
| 2025/08/13 | 1,131 | 1,155 | 1,114 | 1,152 | -8 | -0.7% | 168,000 |
| 2025/08/12 | 1,162 | 1,165 | 1,151 | 1,160 | +1 | +0.1% | 127,200 |
| 2025/08/08 | 1,148 | 1,162 | 1,148 | 1,159 | +7 | +0.6% | 76,800 |
| 2025/08/07 | 1,150 | 1,157 | 1,146 | 1,152 | +8 | +0.7% | 62,300 |
| 2025/08/06 | 1,136 | 1,147 | 1,134 | 1,144 | +12 | +1.1% | 71,500 |
| 2025/08/05 | 1,136 | 1,141 | 1,131 | 1,132 | -3 | -0.3% | 69,900 |
| 2025/08/04 | 1,134 | 1,142 | 1,129 | 1,135 | -14 | -1.2% | 56,000 |
| 2025/08/01 | 1,140 | 1,155 | 1,140 | 1,149 | +14 | +1.2% | 104,800 |
| 2025/07/31 | 1,132 | 1,140 | 1,125 | 1,135 | +2 | +0.2% | 113,400 |
| 2025/07/30 | 1,125 | 1,133 | 1,120 | 1,133 | +6 | +0.5% | 334,000 |
| 2025/07/29 | 1,118 | 1,127 | 1,113 | 1,127 | +1 | +0.1% | 92,900 |
| 2025/07/28 | 1,130 | 1,135 | 1,119 | 1,126 | -4 | -0.4% | 58,000 |
| 2025/07/25 | 1,123 | 1,135 | 1,120 | 1,130 | +9 | +0.8% | 71,600 |
| 2025/07/24 | 1,121 | 1,122 | 1,115 | 1,121 | +3 | +0.3% | 83,800 |
| 2025/07/23 | 1,118 | 1,123 | 1,111 | 1,118 | +8 | +0.7% | 136,600 |
| 2025/07/22 | 1,102 | 1,116 | 1,101 | 1,110 | +9 | +0.8% | 86,300 |
| 2025/07/18 | 1,116 | 1,116 | 1,100 | 1,101 | -15 | -1.3% | 125,900 |
| 2025/07/17 | 1,104 | 1,116 | 1,103 | 1,116 | +7 | +0.6% | 73,600 |
| 2025/07/16 | 1,121 | 1,121 | 1,104 | 1,109 | -13 | -1.2% | 104,500 |
| 2025/07/15 | 1,133 | 1,136 | 1,122 | 1,122 | -14 | -1.2% | 78,600 |
| 2025/07/14 | 1,130 | 1,139 | 1,127 | 1,136 | +5 | +0.4% | 134,300 |
| 2025/07/11 | 1,110 | 1,135 | 1,105 | 1,131 | +24 | +2.2% | 130,800 |
| 2025/07/10 | 1,109 | 1,109 | 1,100 | 1,107 | -8 | -0.7% | 148,800 |
| 2025/07/09 | 1,120 | 1,130 | 1,111 | 1,115 | -3 | -0.3% | 112,000 |
| 2025/07/08 | 1,116 | 1,119 | 1,109 | 1,118 | +1 | +0.1% | 142,600 |
| 2025/07/07 | 1,126 | 1,133 | 1,111 | 1,117 | -9 | -0.8% | 119,200 |
| 2025/07/04 | 1,145 | 1,155 | 1,121 | 1,126 | -7 | -0.6% | 98,200 |
| 2025/07/03 | 1,119 | 1,134 | 1,103 | 1,133 | +23 | +2.1% | 136,900 |
1～
50
件表示中 / 7034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 | 116,500円 | +1.5% | -8.3% | 3.55% | 10.77倍 | 0.87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 | 89,800円 | +0.2% | +209.1% | 1.56% | 29.89倍 | 0.63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 | 124,700円 | +1.9% | +67.7% | 1.20% | 11.99倍 | 0.30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 | 342,500円 | +4.7% | +14.9% | 3.80% | 8.07倍 | 0.61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 | 448,500円 | +4.4% | +12.4% | 2.92% | 10.63倍 | 0.66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
