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 |
|---|---|---|---|---|---|---|---|
| 2003/07/23 | 1,130 | 1,180 | 1,110 | 1,178 | +13 | +1.1% | 11,600 |
| 2003/07/22 | 1,207 | 1,207 | 1,165 | 1,165 | -22 | -1.9% | 6,700 |
| 2003/07/18 | 1,195 | 1,195 | 1,180 | 1,187 | -8 | -0.7% | 7,600 |
| 2003/07/17 | 1,209 | 1,209 | 1,170 | 1,195 | +2 | +0.2% | 11,300 |
| 2003/07/16 | 1,220 | 1,220 | 1,186 | 1,193 | +4 | +0.3% | 18,400 |
| 2003/07/15 | 1,200 | 1,200 | 1,174 | 1,189 | +15 | +1.3% | 24,400 |
| 2003/07/14 | 1,193 | 1,193 | 1,174 | 1,174 | +1 | +0.1% | 5,300 |
| 2003/07/11 | 1,199 | 1,199 | 1,170 | 1,173 | -2 | -0.2% | 9,900 |
| 2003/07/10 | 1,170 | 1,195 | 1,162 | 1,175 | ±0 | ±0% | 16,900 |
| 2003/07/09 | 1,156 | 1,180 | 1,154 | 1,175 | +1 | +0.1% | 20,400 |
| 2003/07/08 | 1,200 | 1,200 | 1,150 | 1,174 | -19 | -1.6% | 15,400 |
| 2003/07/07 | 1,204 | 1,210 | 1,193 | 1,193 | -9 | -0.7% | 16,700 |
| 2003/07/04 | 1,180 | 1,214 | 1,161 | 1,202 | +11 | +0.9% | 24,200 |
| 2003/07/03 | 1,252 | 1,255 | 1,191 | 1,191 | -41 | -3.3% | 28,900 |
| 2003/07/02 | 1,277 | 1,277 | 1,202 | 1,232 | -27 | -2.1% | 41,400 |
| 2003/07/01 | 1,290 | 1,293 | 1,255 | 1,259 | +2 | +0.2% | 59,800 |
| 2003/06/30 | 1,200 | 1,257 | 1,199 | 1,257 | +69 | +5.8% | 58,400 |
| 2003/06/27 | 1,190 | 1,194 | 1,180 | 1,188 | +18 | +1.5% | 37,000 |
| 2003/06/26 | 1,190 | 1,200 | 1,163 | 1,170 | +7 | +0.6% | 45,100 |
| 2003/06/25 | 1,132 | 1,170 | 1,132 | 1,163 | +42 | +3.7% | 35,200 |
| 2003/06/24 | 1,151 | 1,151 | 1,117 | 1,121 | -30 | -2.6% | 17,400 |
| 2003/06/23 | 1,183 | 1,183 | 1,151 | 1,151 | -17 | -1.5% | 40,000 |
| 2003/06/20 | 1,142 | 1,180 | 1,140 | 1,168 | +30 | +2.6% | 29,300 |
| 2003/06/19 | 1,150 | 1,153 | 1,130 | 1,138 | -10 | -0.9% | 16,300 |
| 2003/06/18 | 1,179 | 1,179 | 1,140 | 1,148 | -35 | -3% | 34,700 |
| 2003/06/17 | 1,201 | 1,210 | 1,180 | 1,183 | -16 | -1.3% | 26,400 |
| 2003/06/16 | 1,199 | 1,208 | 1,190 | 1,199 | -12 | -1% | 24,300 |
| 2003/06/13 | 1,250 | 1,250 | 1,195 | 1,211 | -28 | -2.3% | 49,400 |
| 2003/06/12 | 1,200 | 1,261 | 1,200 | 1,239 | +34 | +2.8% | 47,400 |
| 2003/06/11 | 1,221 | 1,230 | 1,182 | 1,205 | -36 | -2.9% | 61,400 |
| 2003/06/10 | 1,270 | 1,293 | 1,226 | 1,241 | -25 | -2% | 48,600 |
| 2003/06/09 | 1,300 | 1,318 | 1,252 | 1,266 | -46 | -3.5% | 58,100 |
| 2003/06/06 | 1,359 | 1,360 | 1,277 | 1,312 | -87 | -6.2% | 53,200 |
| 2003/06/05 | 1,420 | 1,449 | 1,395 | 1,399 | -1 | -0.1% | 136,300 |
| 2003/06/04 | 1,550 | 1,550 | 1,360 | 1,400 | -200 | -12.5% | 109,600 |
| 2003/06/03 | 1,650 | 1,650 | 1,570 | 1,600 | -80 | -4.8% | 204,600 |
| 2003/06/02 | 1,698 | 1,769 | 1,665 | 1,680 | -20 | -1.2% | 397,400 |
| 2003/05/30 | 1,570 | 1,790 | 1,530 | 1,700 | +180 | +11.8% | 747,500 |
| 2003/05/29 | 1,448 | 1,575 | 1,428 | 1,520 | +92 | +6.4% | 189,000 |
| 2003/05/28 | 1,351 | 1,428 | 1,351 | 1,428 | +93 | +7% | 123,000 |
| 2003/05/27 | 1,330 | 1,350 | 1,322 | 1,335 | +10 | +0.8% | 66,200 |
| 2003/05/26 | 1,300 | 1,340 | 1,286 | 1,325 | +85 | +6.9% | 88,900 |
| 2003/05/23 | 1,229 | 1,240 | 1,210 | 1,240 | +9 | +0.7% | 52,000 |
| 2003/05/22 | 1,211 | 1,288 | 1,210 | 1,231 | +22 | +1.8% | 178,000 |
| 2003/05/21 | 1,190 | 1,209 | 1,153 | 1,209 | +200 | +19.8% | 236,400 |
| 2003/05/20 | 1,017 | 1,017 | 992 | 1,009 | -11 | -1.1% | 33,900 |
| 2003/05/19 | 1,026 | 1,030 | 1,015 | 1,020 | ±0 | ±0% | 25,800 |
| 2003/05/16 | 995 | 1,035 | 995 | 1,020 | +30 | +3% | 17,500 |
| 2003/05/15 | 980 | 1,000 | 980 | 990 | ±0 | ±0% | 12,400 |
| 2003/05/14 | 1,000 | 1,000 | 980 | 990 | -10 | -1% | 9,800 |
5351～
5400
件表示中 / 6961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 | 325,000円 | +3.5% | +3.8% | 3.75% | 9.39倍 | 0.82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 | 82,700円 | +0.2% | +209.1% | 1.69% | 27.52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 | 106,600円 | +1.9% | +67.7% | 1.41% | 10.25倍 | 0.26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 | 285,800円 | +4.7% | +14.9% | 4.55% | 6.72倍 | 0.50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 | 369,000円 | +4.4% | +12.4% | 3.52% | 8.75倍 | 0.55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
