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 |
|---|---|---|---|---|---|---|---|
| 2003/08/27 | 1,187 | 1,190 | 1,176 | 1,176 | -11 | -0.9% | 8,900 |
| 2003/08/26 | 1,202 | 1,209 | 1,185 | 1,187 | -18 | -1.5% | 6,600 |
| 2003/08/25 | 1,217 | 1,217 | 1,181 | 1,205 | -15 | -1.2% | 8,800 |
| 2003/08/22 | 1,240 | 1,240 | 1,220 | 1,220 | -20 | -1.6% | 8,200 |
| 2003/08/21 | 1,200 | 1,240 | 1,188 | 1,240 | +41 | +3.4% | 30,600 |
| 2003/08/20 | 1,200 | 1,200 | 1,164 | 1,199 | +13 | +1.1% | 11,100 |
| 2003/08/19 | 1,190 | 1,190 | 1,178 | 1,186 | +26 | +2.2% | 9,400 |
| 2003/08/18 | 1,170 | 1,177 | 1,151 | 1,160 | +35 | +3.1% | 8,600 |
| 2003/08/15 | 1,125 | 1,155 | 1,125 | 1,125 | +13 | +1.2% | 5,000 |
| 2003/08/14 | 1,093 | 1,112 | 1,089 | 1,112 | +19 | +1.7% | 4,900 |
| 2003/08/13 | 1,089 | 1,099 | 1,089 | 1,093 | +3 | +0.3% | 3,900 |
| 2003/08/12 | 1,085 | 1,108 | 1,085 | 1,090 | -5 | -0.5% | 4,000 |
| 2003/08/11 | 1,110 | 1,110 | 1,080 | 1,095 | -12 | -1.1% | 2,100 |
| 2003/08/08 | 1,109 | 1,132 | 1,107 | 1,107 | -3 | -0.3% | 8,300 |
| 2003/08/07 | 1,153 | 1,153 | 1,110 | 1,110 | -25 | -2.2% | 4,000 |
| 2003/08/06 | 1,145 | 1,145 | 1,130 | 1,135 | +12 | +1.1% | 3,200 |
| 2003/08/05 | 1,141 | 1,156 | 1,121 | 1,123 | -26 | -2.3% | 6,700 |
| 2003/08/04 | 1,158 | 1,160 | 1,143 | 1,149 | +8 | +0.7% | 5,700 |
| 2003/08/01 | 1,159 | 1,159 | 1,141 | 1,141 | -6 | -0.5% | 7,900 |
| 2003/07/31 | 1,158 | 1,158 | 1,140 | 1,147 | -11 | -0.9% | 4,500 |
| 2003/07/30 | 1,120 | 1,158 | 1,120 | 1,158 | +22 | +1.9% | 10,800 |
| 2003/07/29 | 1,160 | 1,160 | 1,127 | 1,136 | -4 | -0.4% | 11,800 |
| 2003/07/28 | 1,125 | 1,160 | 1,120 | 1,140 | +15 | +1.3% | 7,400 |
| 2003/07/25 | 1,145 | 1,145 | 1,115 | 1,125 | -21 | -1.8% | 13,100 |
| 2003/07/24 | 1,175 | 1,178 | 1,080 | 1,146 | -32 | -2.7% | 9,800 |
| 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 |
5401～
5450
件表示中 / 7036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 | 119,200円 | +1.5% | -8.3% | 3.47% | 11.02倍 | 0.90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 | 89,200円 | +0.2% | +209.1% | 1.57% | 29.69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 | 123,900円 | +1.9% | +67.7% | 1.21% | 11.92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 | 455,000円 | +4.4% | +12.4% | 2.88% | 10.79倍 | 0.67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
