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 |
|---|---|---|---|---|---|---|---|
| 2003/12/03 | 1,025 | 1,046 | 1,025 | 1,031 | -5 | -0.5% | 6,700 |
| 2003/12/02 | 1,055 | 1,055 | 1,035 | 1,036 | -16 | -1.5% | 10,400 |
| 2003/12/01 | 1,050 | 1,064 | 1,050 | 1,052 | -3 | -0.3% | 12,700 |
| 2003/11/28 | 1,076 | 1,076 | 1,051 | 1,055 | -22 | -2% | 10,700 |
| 2003/11/27 | 1,090 | 1,090 | 1,077 | 1,077 | -4 | -0.4% | 4,700 |
| 2003/11/26 | 1,083 | 1,086 | 1,079 | 1,081 | +8 | +0.7% | 8,300 |
| 2003/11/25 | 1,069 | 1,077 | 1,062 | 1,073 | +13 | +1.2% | 10,500 |
| 2003/11/21 | 1,051 | 1,076 | 1,051 | 1,060 | -5 | -0.5% | 5,100 |
| 2003/11/20 | 1,083 | 1,083 | 1,056 | 1,065 | -1 | -0.1% | 7,300 |
| 2003/11/19 | 1,070 | 1,070 | 1,050 | 1,066 | +9 | +0.9% | 10,100 |
| 2003/11/18 | 1,101 | 1,101 | 1,057 | 1,057 | -62 | -5.5% | 27,500 |
| 2003/11/17 | 1,116 | 1,135 | 1,110 | 1,119 | -37 | -3.2% | 12,300 |
| 2003/11/14 | 1,156 | 1,167 | 1,152 | 1,156 | -14 | -1.2% | 9,500 |
| 2003/11/13 | 1,155 | 1,179 | 1,155 | 1,170 | +4 | +0.3% | 2,200 |
| 2003/11/12 | 1,189 | 1,189 | 1,156 | 1,166 | -4 | -0.3% | 3,400 |
| 2003/11/11 | 1,169 | 1,190 | 1,155 | 1,170 | ±0 | ±0% | 14,000 |
| 2003/11/10 | 1,156 | 1,170 | 1,155 | 1,170 | -2 | -0.2% | 6,500 |
| 2003/11/07 | 1,156 | 1,173 | 1,156 | 1,172 | +15 | +1.3% | 2,600 |
| 2003/11/06 | 1,182 | 1,182 | 1,156 | 1,157 | -25 | -2.1% | 3,000 |
| 2003/11/05 | 1,190 | 1,190 | 1,175 | 1,182 | -7 | -0.6% | 1,500 |
| 2003/11/04 | 1,160 | 1,189 | 1,160 | 1,189 | +31 | +2.7% | 2,600 |
| 2003/10/31 | 1,160 | 1,162 | 1,155 | 1,158 | -12 | -1% | 2,600 |
| 2003/10/30 | 1,160 | 1,170 | 1,160 | 1,170 | +9 | +0.8% | 4,000 |
| 2003/10/29 | 1,160 | 1,197 | 1,160 | 1,161 | -17 | -1.4% | 4,300 |
| 2003/10/28 | 1,189 | 1,190 | 1,171 | 1,178 | +9 | +0.8% | 6,500 |
| 2003/10/27 | 1,193 | 1,193 | 1,169 | 1,169 | +8 | +0.7% | 5,200 |
| 2003/10/24 | 1,170 | 1,172 | 1,161 | 1,161 | +9 | +0.8% | 7,000 |
| 2003/10/23 | 1,180 | 1,180 | 1,152 | 1,152 | -29 | -2.5% | 5,400 |
| 2003/10/22 | 1,219 | 1,230 | 1,181 | 1,181 | -37 | -3% | 14,800 |
| 2003/10/21 | 1,230 | 1,230 | 1,210 | 1,218 | +5 | +0.4% | 8,000 |
| 2003/10/20 | 1,200 | 1,229 | 1,200 | 1,213 | +19 | +1.6% | 10,600 |
| 2003/10/17 | 1,208 | 1,208 | 1,182 | 1,194 | ±0 | ±0% | 6,500 |
| 2003/10/16 | 1,194 | 1,194 | 1,180 | 1,194 | +15 | +1.3% | 8,100 |
| 2003/10/15 | 1,180 | 1,190 | 1,175 | 1,179 | -1 | -0.1% | 5,400 |
| 2003/10/14 | 1,194 | 1,194 | 1,179 | 1,180 | -5 | -0.4% | 6,400 |
| 2003/10/10 | 1,169 | 1,185 | 1,169 | 1,185 | +19 | +1.6% | 7,600 |
| 2003/10/09 | 1,166 | 1,179 | 1,166 | 1,166 | +1 | +0.1% | 1,400 |
| 2003/10/08 | 1,179 | 1,180 | 1,163 | 1,165 | +2 | +0.2% | 6,200 |
| 2003/10/07 | 1,160 | 1,165 | 1,160 | 1,163 | +3 | +0.3% | 4,800 |
| 2003/10/06 | 1,170 | 1,172 | 1,160 | 1,160 | -17 | -1.4% | 6,200 |
| 2003/10/03 | 1,167 | 1,177 | 1,167 | 1,177 | +8 | +0.7% | 4,800 |
| 2003/10/02 | 1,181 | 1,182 | 1,167 | 1,169 | +11 | +0.9% | 6,300 |
| 2003/10/01 | 1,165 | 1,174 | 1,151 | 1,158 | -4 | -0.3% | 10,400 |
| 2003/09/30 | 1,155 | 1,162 | 1,152 | 1,162 | +7 | +0.6% | 5,500 |
| 2003/09/29 | 1,170 | 1,170 | 1,155 | 1,155 | -5 | -0.4% | 7,100 |
| 2003/09/26 | 1,169 | 1,169 | 1,160 | 1,160 | -9 | -0.8% | 8,700 |
| 2003/09/25 | 1,174 | 1,174 | 1,160 | 1,169 | -3 | -0.3% | 14,300 |
| 2003/09/24 | 1,166 | 1,174 | 1,160 | 1,172 | +16 | +1.4% | 6,300 |
| 2003/09/22 | 1,166 | 1,171 | 1,156 | 1,156 | -12 | -1% | 6,700 |
| 2003/09/19 | 1,179 | 1,179 | 1,167 | 1,168 | ±0 | ±0% | 28,700 |
5251～
5300
件表示中 / 6951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 | 315,000円 | +3.5% | +3.8% | 3.87% | 9.11倍 | 0.80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 | 83,200円 | +0.2% | +209.1% | 1.68% | 27.69倍 | 0.58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 | 100,600円 | +1.9% | +67.7% | 1.49% | 9.68倍 | 0.24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 | 258,500円 | +4.7% | +14.9% | 5.03% | 6.08倍 | 0.46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 | 364,500円 | +4.4% | +12.4% | 3.57% | 8.64倍 | 0.54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
