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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,085 | 3,085 | 3,045 | 3,060 | -30 | -1% | 21,100 |
| 2025/05/21 | 3,090 | 3,110 | 3,080 | 3,090 | +5 | +0.2% | 17,300 |
| 2025/05/20 | 3,145 | 3,155 | 3,085 | 3,085 | -60 | -1.9% | 19,700 |
| 2025/05/19 | 3,150 | 3,155 | 3,115 | 3,145 | -5 | -0.2% | 19,500 |
| 2025/05/16 | 3,105 | 3,170 | 3,090 | 3,150 | +45 | +1.4% | 51,300 |
| 2025/05/15 | 3,100 | 3,120 | 3,065 | 3,105 | ±0 | ±0% | 42,200 |
| 2025/05/14 | 3,155 | 3,155 | 3,065 | 3,105 | -60 | -1.9% | 39,400 |
| 2025/05/13 | 3,195 | 3,195 | 3,130 | 3,165 | -100 | -3.1% | 37,700 |
| 2025/05/12 | 3,230 | 3,265 | 3,215 | 3,265 | +75 | +2.4% | 19,600 |
| 2025/05/09 | 3,200 | 3,345 | 3,075 | 3,190 | -10 | -0.3% | 79,700 |
| 2025/05/08 | 3,225 | 3,225 | 3,150 | 3,200 | ±0 | ±0% | 43,700 |
| 2025/05/07 | 3,170 | 3,220 | 3,160 | 3,200 | +10 | +0.3% | 17,200 |
| 2025/05/02 | 3,220 | 3,220 | 3,160 | 3,190 | -25 | -0.8% | 19,600 |
| 2025/05/01 | 3,235 | 3,245 | 3,200 | 3,215 | -30 | -0.9% | 15,700 |
| 2025/04/30 | 3,250 | 3,250 | 3,200 | 3,245 | -15 | -0.5% | 14,500 |
| 2025/04/28 | 3,275 | 3,280 | 3,235 | 3,260 | -20 | -0.6% | 15,000 |
| 2025/04/25 | 3,315 | 3,320 | 3,280 | 3,280 | -35 | -1.1% | 11,700 |
| 2025/04/24 | 3,335 | 3,350 | 3,295 | 3,315 | +5 | +0.2% | 15,500 |
| 2025/04/23 | 3,335 | 3,335 | 3,285 | 3,310 | +30 | +0.9% | 21,600 |
| 2025/04/22 | 3,250 | 3,295 | 3,250 | 3,280 | +50 | +1.5% | 26,300 |
| 2025/04/21 | 3,220 | 3,255 | 3,210 | 3,230 | +5 | +0.2% | 23,500 |
| 2025/04/18 | 3,205 | 3,235 | 3,190 | 3,225 | +50 | +1.6% | 23,500 |
| 2025/04/17 | 3,140 | 3,190 | 3,135 | 3,175 | +35 | +1.1% | 19,900 |
| 2025/04/16 | 3,155 | 3,175 | 3,140 | 3,140 | -5 | -0.2% | 23,200 |
| 2025/04/15 | 3,185 | 3,190 | 3,145 | 3,145 | +5 | +0.2% | 8,500 |
| 2025/04/14 | 3,165 | 3,175 | 3,140 | 3,140 | ±0 | ±0% | 17,200 |
| 2025/04/11 | 3,100 | 3,150 | 3,035 | 3,140 | -20 | -0.6% | 22,000 |
| 2025/04/10 | 3,200 | 3,210 | 3,115 | 3,160 | +163 | +5.4% | 32,700 |
| 2025/04/09 | 2,980 | 3,030 | 2,928 | 2,997 | -8 | -0.3% | 32,800 |
| 2025/04/08 | 2,971 | 3,035 | 2,950 | 3,005 | +134 | +4.7% | 26,900 |
| 2025/04/07 | 2,876 | 2,949 | 2,781 | 2,871 | -204 | -6.6% | 47,300 |
| 2025/04/04 | 3,170 | 3,180 | 3,015 | 3,075 | -135 | -4.2% | 42,200 |
| 2025/04/03 | 3,215 | 3,225 | 3,185 | 3,210 | -75 | -2.3% | 32,400 |
| 2025/04/02 | 3,350 | 3,350 | 3,280 | 3,285 | -65 | -1.9% | 26,700 |
| 2025/04/01 | 3,400 | 3,425 | 3,350 | 3,350 | -30 | -0.9% | 22,100 |
| 2025/03/31 | 3,445 | 3,455 | 3,350 | 3,380 | -75 | -2.2% | 30,000 |
| 2025/03/28 | 3,470 | 3,480 | 3,440 | 3,455 | ±0 | ±0% | 25,600 |
| 2025/03/27 | 3,405 | 3,470 | 3,400 | 3,455 | +35 | +1% | 32,100 |
| 2025/03/26 | 3,395 | 3,430 | 3,385 | 3,420 | +40 | +1.2% | 28,500 |
| 2025/03/25 | 3,345 | 3,395 | 3,345 | 3,380 | +35 | +1% | 16,500 |
| 2025/03/24 | 3,410 | 3,410 | 3,340 | 3,345 | -25 | -0.7% | 14,400 |
| 2025/03/21 | 3,360 | 3,385 | 3,315 | 3,370 | +10 | +0.3% | 32,200 |
| 2025/03/19 | 3,340 | 3,370 | 3,340 | 3,360 | +30 | +0.9% | 10,800 |
| 2025/03/18 | 3,345 | 3,360 | 3,330 | 3,330 | +15 | +0.5% | 18,000 |
| 2025/03/17 | 3,320 | 3,350 | 3,300 | 3,315 | +15 | +0.5% | 18,700 |
| 2025/03/14 | 3,320 | 3,335 | 3,290 | 3,300 | -30 | -0.9% | 20,200 |
| 2025/03/13 | 3,340 | 3,355 | 3,315 | 3,330 | -20 | -0.6% | 20,000 |
| 2025/03/12 | 3,370 | 3,370 | 3,325 | 3,350 | +5 | +0.1% | 27,800 |
| 2025/03/11 | 3,390 | 3,410 | 3,335 | 3,345 | -60 | -1.8% | 17,100 |
| 2025/03/10 | 3,435 | 3,440 | 3,395 | 3,405 | ±0 | ±0% | 11,300 |
51～
100
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 | 114,900円 | +3.5% | +3.8% | 3.60% | 9.97倍 | 0.87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 | 85,700円 | +0.2% | +209.1% | 1.63% | 28.52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 | 113,100円 | +1.9% | +67.7% | 1.33% | 10.88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 | 333,000円 | +4.7% | +14.9% | 3.90% | 7.85倍 | 0.59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 | 397,000円 | +4.4% | +12.4% | 3.27% | 9.41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
