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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,330 | 3,385 | 3,330 | 3,360 | +25 | +0.7% | 14,600 |
| 2025/02/17 | 3,320 | 3,335 | 3,310 | 3,335 | +10 | +0.3% | 15,000 |
| 2025/02/14 | 3,340 | 3,340 | 3,285 | 3,325 | -5 | -0.2% | 18,000 |
| 2025/02/13 | 3,325 | 3,345 | 3,250 | 3,330 | +35 | +1.1% | 41,400 |
| 2025/02/12 | 3,335 | 3,335 | 3,275 | 3,295 | +30 | +0.9% | 25,800 |
| 2025/02/10 | 3,275 | 3,345 | 3,265 | 3,265 | -25 | -0.8% | 32,300 |
| 2025/02/07 | 3,275 | 3,295 | 3,255 | 3,290 | +35 | +1.1% | 20,300 |
| 2025/02/06 | 3,265 | 3,305 | 3,255 | 3,255 | -10 | -0.3% | 24,000 |
| 2025/02/05 | 3,335 | 3,335 | 3,245 | 3,265 | -25 | -0.8% | 23,100 |
| 2025/02/04 | 3,365 | 3,380 | 3,280 | 3,290 | -5 | -0.2% | 28,000 |
| 2025/02/03 | 3,530 | 3,535 | 3,270 | 3,295 | -240 | -6.8% | 87,400 |
| 2025/01/31 | 3,495 | 3,535 | 3,485 | 3,535 | +30 | +0.9% | 14,600 |
| 2025/01/30 | 3,465 | 3,505 | 3,465 | 3,505 | +25 | +0.7% | 16,500 |
| 2025/01/29 | 3,500 | 3,500 | 3,475 | 3,480 | -20 | -0.6% | 7,700 |
| 2025/01/28 | 3,430 | 3,505 | 3,430 | 3,500 | +30 | +0.9% | 16,900 |
| 2025/01/27 | 3,480 | 3,480 | 3,445 | 3,470 | +40 | +1.2% | 10,600 |
| 2025/01/24 | 3,455 | 3,455 | 3,415 | 3,430 | -5 | -0.1% | 16,600 |
| 2025/01/23 | 3,500 | 3,500 | 3,425 | 3,435 | -65 | -1.9% | 18,300 |
| 2025/01/22 | 3,535 | 3,535 | 3,480 | 3,500 | +10 | +0.3% | 12,500 |
| 2025/01/21 | 3,500 | 3,505 | 3,480 | 3,490 | ±0 | ±0% | 16,100 |
| 2025/01/20 | 3,550 | 3,565 | 3,470 | 3,490 | -30 | -0.9% | 33,600 |
| 2025/01/17 | 3,480 | 3,520 | 3,470 | 3,520 | +20 | +0.6% | 18,600 |
| 2025/01/16 | 3,535 | 3,535 | 3,455 | 3,500 | -25 | -0.7% | 26,700 |
| 2025/01/15 | 3,480 | 3,530 | 3,480 | 3,525 | +40 | +1.1% | 26,600 |
| 2025/01/14 | 3,410 | 3,495 | 3,405 | 3,485 | +65 | +1.9% | 39,100 |
| 2025/01/10 | 3,390 | 3,425 | 3,385 | 3,420 | -5 | -0.1% | 38,400 |
| 2025/01/09 | 3,450 | 3,455 | 3,400 | 3,425 | -45 | -1.3% | 60,500 |
| 2025/01/08 | 3,590 | 3,605 | 3,465 | 3,470 | -130 | -3.6% | 58,100 |
| 2025/01/07 | 3,615 | 3,615 | 3,580 | 3,600 | -15 | -0.4% | 52,700 |
| 2025/01/06 | 3,615 | 3,650 | 3,585 | 3,615 | +35 | +1% | 47,600 |
| 2024/12/30 | 3,590 | 3,630 | 3,565 | 3,580 | -25 | -0.7% | 47,100 |
| 2024/12/27 | 3,550 | 3,610 | 3,530 | 3,605 | +5 | +0.1% | 131,200 |
| 2024/12/26 | 3,560 | 3,615 | 3,560 | 3,600 | ±0 | ±0% | 289,700 |
| 2024/12/25 | 3,545 | 3,600 | 3,545 | 3,600 | +55 | +1.6% | 185,200 |
| 2024/12/24 | 3,505 | 3,560 | 3,505 | 3,545 | ±0 | ±0% | 155,500 |
| 2024/12/23 | 3,490 | 3,550 | 3,490 | 3,545 | +55 | +1.6% | 169,200 |
| 2024/12/20 | 3,505 | 3,610 | 3,490 | 3,490 | -65 | -1.8% | 188,600 |
| 2024/12/19 | 3,505 | 3,580 | 3,505 | 3,555 | +5 | +0.1% | 84,900 |
| 2024/12/18 | 3,540 | 3,585 | 3,540 | 3,550 | ±0 | ±0% | 45,000 |
| 2024/12/17 | 3,535 | 3,555 | 3,530 | 3,550 | +15 | +0.4% | 36,900 |
| 2024/12/16 | 3,550 | 3,570 | 3,535 | 3,535 | -5 | -0.1% | 56,300 |
| 2024/12/13 | 3,510 | 3,565 | 3,510 | 3,540 | +10 | +0.3% | 51,800 |
| 2024/12/12 | 3,530 | 3,560 | 3,530 | 3,530 | -10 | -0.3% | 60,500 |
| 2024/12/11 | 3,530 | 3,545 | 3,515 | 3,540 | +10 | +0.3% | 42,400 |
| 2024/12/10 | 3,585 | 3,585 | 3,530 | 3,530 | -50 | -1.4% | 52,300 |
| 2024/12/09 | 3,585 | 3,605 | 3,575 | 3,580 | ±0 | ±0% | 33,100 |
| 2024/12/06 | 3,620 | 3,625 | 3,565 | 3,580 | -30 | -0.8% | 26,300 |
| 2024/12/05 | 3,615 | 3,620 | 3,605 | 3,610 | -5 | -0.1% | 22,900 |
| 2024/12/04 | 3,625 | 3,660 | 3,600 | 3,615 | -30 | -0.8% | 20,400 |
| 2024/12/03 | 3,630 | 3,660 | 3,620 | 3,645 | +50 | +1.4% | 21,700 |
51～
100
件表示中 / 6943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 | 319,000円 | +3.5% | +3.8% | 3.82% | 9.22倍 | 0.81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 | 90,600円 | +1.2% | -48.0% | 1.55% | - | 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 | 106,900円 | +2.8% | +30.6% | 0.94% | 41.13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 |
| 特種東海 | 372,500円 | +9.8% | +0.2% | 3.22% | 10.06倍 | 0.56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 |
| トーモク | 246,400円 | +6.8% | +20.7% | 4.06% | 5.80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 |
市場注目の銘柄
チャート関連のコラム
