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 |
|---|---|---|---|---|---|---|---|
| 2004/10/01 | 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 |
| 2004/09/03 | 1,289 | 1,290 | 1,280 | 1,290 | +1 | +0.1% | 6,900 |
| 2004/09/02 | 1,288 | 1,295 | 1,280 | 1,289 | -1 | -0.1% | 6,600 |
| 2004/09/01 | 1,277 | 1,290 | 1,277 | 1,290 | +10 | +0.8% | 17,000 |
| 2004/08/31 | 1,272 | 1,290 | 1,270 | 1,280 | ±0 | ±0% | 11,900 |
| 2004/08/30 | 1,280 | 1,280 | 1,273 | 1,280 | ±0 | ±0% | 3,000 |
| 2004/08/27 | 1,290 | 1,290 | 1,270 | 1,280 | +9 | +0.7% | 6,100 |
| 2004/08/26 | 1,295 | 1,295 | 1,270 | 1,271 | -19 | -1.5% | 6,800 |
| 2004/08/25 | 1,290 | 1,290 | 1,259 | 1,290 | +28 | +2.2% | 7,500 |
| 2004/08/24 | 1,259 | 1,270 | 1,257 | 1,262 | +2 | +0.2% | 5,700 |
| 2004/08/23 | 1,259 | 1,280 | 1,259 | 1,260 | -6 | -0.5% | 7,900 |
| 2004/08/20 | 1,261 | 1,294 | 1,261 | 1,266 | -14 | -1.1% | 1,900 |
| 2004/08/19 | 1,300 | 1,300 | 1,280 | 1,280 | -3 | -0.2% | 6,400 |
| 2004/08/18 | 1,259 | 1,283 | 1,256 | 1,283 | +35 | +2.8% | 6,600 |
| 2004/08/17 | 1,269 | 1,271 | 1,245 | 1,248 | -3 | -0.2% | 8,500 |
| 2004/08/16 | 1,285 | 1,285 | 1,247 | 1,251 | +6 | +0.5% | 11,000 |
| 2004/08/13 | 1,220 | 1,246 | 1,212 | 1,245 | +13 | +1.1% | 13,100 |
| 2004/08/12 | 1,228 | 1,267 | 1,220 | 1,232 | -16 | -1.3% | 9,600 |
| 2004/08/11 | 1,236 | 1,250 | 1,230 | 1,248 | -6 | -0.5% | 6,000 |
| 2004/08/10 | 1,263 | 1,263 | 1,221 | 1,254 | -11 | -0.9% | 4,400 |
| 2004/08/09 | 1,288 | 1,288 | 1,207 | 1,265 | -23 | -1.8% | 6,300 |
| 2004/08/06 | 1,285 | 1,290 | 1,282 | 1,288 | -6 | -0.5% | 4,200 |
| 2004/08/05 | 1,290 | 1,304 | 1,281 | 1,294 | +5 | +0.4% | 3,400 |
| 2004/08/04 | 1,301 | 1,301 | 1,266 | 1,289 | -12 | -0.9% | 5,600 |
| 2004/08/03 | 1,315 | 1,315 | 1,281 | 1,301 | ±0 | ±0% | 6,500 |
| 2004/08/02 | 1,300 | 1,302 | 1,290 | 1,301 | +1 | +0.1% | 7,400 |
| 2004/07/30 | 1,313 | 1,313 | 1,290 | 1,300 | +10 | +0.8% | 8,600 |
| 2004/07/29 | 1,300 | 1,310 | 1,285 | 1,290 | -6 | -0.5% | 6,600 |
| 2004/07/28 | 1,313 | 1,313 | 1,285 | 1,296 | +8 | +0.6% | 7,100 |
| 2004/07/27 | 1,315 | 1,316 | 1,280 | 1,288 | -27 | -2.1% | 16,300 |
| 2004/07/26 | 1,317 | 1,317 | 1,310 | 1,315 | ±0 | ±0% | 10,900 |
| 2004/07/23 | 1,318 | 1,318 | 1,307 | 1,315 | +7 | +0.5% | 14,300 |
| 2004/07/22 | 1,318 | 1,318 | 1,305 | 1,308 | -9 | -0.7% | 19,800 |
5101～
5150
件表示中 / 7005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 | 113,200円 | +3.5% | +3.8% | 3.65% | 9.82倍 | 0.86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 | 85,000円 | +0.2% | +209.1% | 1.65% | 28.29倍 | 0.60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 | 112,900円 | +1.9% | +67.7% | 1.33% | 10.86倍 | 0.27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 | 329,500円 | +4.7% | +14.9% | 3.95% | 7.77倍 | 0.58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 | 394,500円 | +4.4% | +12.4% | 3.30% | 9.35倍 | 0.59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
