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 |
|---|---|---|---|---|---|---|---|
| 2004/07/21 | 1,318 | 1,318 | 1,306 | 1,317 | +17 | +1.3% | 15,200 |
| 2004/07/20 | 1,305 | 1,305 | 1,280 | 1,300 | +2 | +0.2% | 11,300 |
| 2004/07/16 | 1,296 | 1,305 | 1,295 | 1,298 | +3 | +0.2% | 13,200 |
| 2004/07/15 | 1,307 | 1,307 | 1,283 | 1,295 | ±0 | ±0% | 13,400 |
| 2004/07/14 | 1,319 | 1,319 | 1,295 | 1,295 | +5 | +0.4% | 10,500 |
| 2004/07/13 | 1,318 | 1,320 | 1,290 | 1,290 | -29 | -2.2% | 12,500 |
| 2004/07/12 | 1,325 | 1,326 | 1,305 | 1,319 | +22 | +1.7% | 26,100 |
| 2004/07/09 | 1,314 | 1,314 | 1,277 | 1,297 | +24 | +1.9% | 14,500 |
| 2004/07/08 | 1,272 | 1,286 | 1,272 | 1,273 | +3 | +0.2% | 5,500 |
| 2004/07/07 | 1,280 | 1,290 | 1,269 | 1,270 | -21 | -1.6% | 6,100 |
| 2004/07/06 | 1,292 | 1,300 | 1,290 | 1,291 | ±0 | ±0% | 13,300 |
| 2004/07/05 | 1,316 | 1,316 | 1,290 | 1,291 | -19 | -1.5% | 8,600 |
| 2004/07/02 | 1,315 | 1,315 | 1,308 | 1,310 | -5 | -0.4% | 6,400 |
| 2004/07/01 | 1,306 | 1,320 | 1,306 | 1,315 | -3 | -0.2% | 8,200 |
| 2004/06/30 | 1,311 | 1,320 | 1,309 | 1,318 | -2 | -0.2% | 10,600 |
| 2004/06/29 | 1,306 | 1,321 | 1,306 | 1,320 | -6 | -0.5% | 21,500 |
| 2004/06/28 | 1,328 | 1,328 | 1,301 | 1,326 | +15 | +1.1% | 14,800 |
| 2004/06/25 | 1,320 | 1,320 | 1,309 | 1,311 | -13 | -1% | 10,100 |
| 2004/06/24 | 1,322 | 1,326 | 1,313 | 1,324 | +5 | +0.4% | 13,300 |
| 2004/06/23 | 1,326 | 1,327 | 1,315 | 1,319 | -9 | -0.7% | 10,800 |
| 2004/06/22 | 1,312 | 1,329 | 1,300 | 1,328 | +17 | +1.3% | 11,500 |
| 2004/06/21 | 1,310 | 1,335 | 1,300 | 1,311 | +19 | +1.5% | 20,100 |
| 2004/06/18 | 1,310 | 1,310 | 1,291 | 1,292 | -3 | -0.2% | 23,700 |
| 2004/06/17 | 1,300 | 1,300 | 1,290 | 1,295 | ±0 | ±0% | 18,400 |
| 2004/06/16 | 1,291 | 1,295 | 1,280 | 1,295 | +14 | +1.1% | 17,000 |
| 2004/06/15 | 1,290 | 1,290 | 1,270 | 1,281 | -9 | -0.7% | 14,500 |
| 2004/06/14 | 1,298 | 1,298 | 1,282 | 1,290 | -3 | -0.2% | 7,400 |
| 2004/06/11 | 1,278 | 1,296 | 1,278 | 1,293 | -3 | -0.2% | 30,300 |
| 2004/06/10 | 1,280 | 1,298 | 1,275 | 1,296 | +4 | +0.3% | 4,900 |
| 2004/06/09 | 1,299 | 1,300 | 1,278 | 1,292 | -8 | -0.6% | 6,200 |
| 2004/06/08 | 1,275 | 1,300 | 1,275 | 1,300 | +22 | +1.7% | 10,500 |
| 2004/06/07 | 1,279 | 1,300 | 1,278 | 1,278 | ±0 | ±0% | 20,800 |
| 2004/06/04 | 1,285 | 1,285 | 1,261 | 1,278 | -7 | -0.5% | 10,100 |
| 2004/06/03 | 1,302 | 1,302 | 1,270 | 1,285 | +3 | +0.2% | 10,500 |
| 2004/06/02 | 1,308 | 1,308 | 1,281 | 1,282 | -17 | -1.3% | 7,900 |
| 2004/06/01 | 1,300 | 1,300 | 1,270 | 1,299 | -1 | -0.1% | 8,100 |
| 2004/05/31 | 1,310 | 1,310 | 1,299 | 1,300 | +1 | +0.1% | 5,800 |
| 2004/05/28 | 1,280 | 1,309 | 1,280 | 1,299 | +10 | +0.8% | 13,100 |
| 2004/05/27 | 1,280 | 1,310 | 1,270 | 1,289 | +28 | +2.2% | 40,600 |
| 2004/05/26 | 1,270 | 1,272 | 1,261 | 1,261 | +1 | +0.1% | 16,100 |
| 2004/05/25 | 1,269 | 1,269 | 1,250 | 1,260 | ±0 | ±0% | 10,000 |
| 2004/05/24 | 1,255 | 1,266 | 1,250 | 1,260 | +10 | +0.8% | 11,100 |
| 2004/05/21 | 1,258 | 1,268 | 1,220 | 1,250 | -19 | -1.5% | 10,500 |
| 2004/05/20 | 1,290 | 1,290 | 1,250 | 1,269 | -1 | -0.1% | 9,900 |
| 2004/05/19 | 1,293 | 1,293 | 1,230 | 1,270 | +37 | +3% | 12,700 |
| 2004/05/18 | 1,245 | 1,245 | 1,220 | 1,233 | -12 | -1% | 15,700 |
| 2004/05/17 | 1,276 | 1,286 | 1,245 | 1,245 | -30 | -2.4% | 36,900 |
| 2004/05/14 | 1,270 | 1,285 | 1,260 | 1,275 | +12 | +1% | 20,700 |
| 2004/05/13 | 1,280 | 1,280 | 1,253 | 1,263 | -8 | -0.6% | 26,600 |
| 2004/05/12 | 1,270 | 1,279 | 1,257 | 1,271 | +12 | +1% | 33,800 |
5151～
5200
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 | 330,000円 | +4.7% | +14.9% | 3.94% | 7.78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 | 395,000円 | +4.4% | +12.4% | 3.29% | 9.36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
