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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 4,015 | 4,085 | 4,000 | 4,065 | -15 | -0.4% | 11,000 |
| 2018/05/02 | 4,105 | 4,130 | 4,075 | 4,080 | -25 | -0.6% | 8,900 |
| 2018/05/01 | 4,105 | 4,130 | 4,090 | 4,105 | -40 | -1% | 8,800 |
| 2018/04/27 | 4,135 | 4,165 | 4,120 | 4,145 | ±0 | ±0% | 9,800 |
| 2018/04/26 | 4,140 | 4,160 | 4,085 | 4,145 | +5 | +0.1% | 13,900 |
| 2018/04/25 | 4,095 | 4,210 | 4,080 | 4,140 | +30 | +0.7% | 20,200 |
| 2018/04/24 | 4,070 | 4,115 | 4,030 | 4,110 | +85 | +2.1% | 12,100 |
| 2018/04/23 | 4,100 | 4,100 | 4,020 | 4,025 | -35 | -0.9% | 6,600 |
| 2018/04/20 | 4,095 | 4,110 | 4,050 | 4,060 | -45 | -1.1% | 12,300 |
| 2018/04/19 | 4,065 | 4,130 | 4,060 | 4,105 | +40 | +1% | 25,100 |
| 2018/04/18 | 4,065 | 4,080 | 4,040 | 4,065 | ±0 | ±0% | 15,000 |
| 2018/04/17 | 4,080 | 4,080 | 4,025 | 4,065 | -20 | -0.5% | 13,400 |
| 2018/04/16 | 4,070 | 4,100 | 4,050 | 4,085 | +15 | +0.4% | 15,900 |
| 2018/04/13 | 4,075 | 4,090 | 4,010 | 4,070 | -5 | -0.1% | 14,600 |
| 2018/04/12 | 4,145 | 4,145 | 4,045 | 4,075 | -70 | -1.7% | 19,000 |
| 2018/04/11 | 3,920 | 4,175 | 3,900 | 4,145 | +250 | +6.4% | 59,600 |
| 2018/04/10 | 3,865 | 3,930 | 3,855 | 3,895 | +30 | +0.8% | 9,200 |
| 2018/04/09 | 3,840 | 3,900 | 3,825 | 3,865 | +40 | +1% | 13,300 |
| 2018/04/06 | 3,850 | 3,875 | 3,815 | 3,825 | -50 | -1.3% | 17,300 |
| 2018/04/05 | 3,890 | 3,915 | 3,845 | 3,875 | -10 | -0.3% | 15,200 |
| 2018/04/04 | 3,850 | 3,930 | 3,800 | 3,885 | +35 | +0.9% | 28,800 |
| 2018/04/03 | 3,840 | 3,890 | 3,835 | 3,850 | -40 | -1% | 16,600 |
| 2018/04/02 | 4,030 | 4,030 | 3,890 | 3,890 | -145 | -3.6% | 13,400 |
| 2018/03/30 | 3,960 | 4,040 | 3,930 | 4,035 | +95 | +2.4% | 19,200 |
| 2018/03/29 | 3,915 | 3,970 | 3,815 | 3,940 | +25 | +0.6% | 16,800 |
| 2018/03/28 | 3,935 | 3,935 | 3,885 | 3,915 | -20 | -0.5% | 9,500 |
| 2018/03/27 | 3,835 | 3,935 | 3,810 | 3,935 | +130 | +3.4% | 14,600 |
| 2018/03/26 | 3,760 | 3,805 | 3,730 | 3,805 | +55 | +1.5% | 20,600 |
| 2018/03/23 | 3,925 | 3,925 | 3,750 | 3,750 | -235 | -5.9% | 19,200 |
| 2018/03/22 | 3,980 | 3,995 | 3,905 | 3,985 | +25 | +0.6% | 24,200 |
| 2018/03/20 | 3,955 | 3,965 | 3,795 | 3,960 | -25 | -0.6% | 31,700 |
| 2018/03/19 | 3,925 | 4,010 | 3,870 | 3,985 | +25 | +0.6% | 34,300 |
| 2018/03/16 | 3,855 | 3,995 | 3,815 | 3,960 | +105 | +2.7% | 22,500 |
| 2018/03/15 | 3,845 | 3,865 | 3,800 | 3,855 | -5 | -0.1% | 7,200 |
| 2018/03/14 | 3,830 | 3,875 | 3,790 | 3,860 | +20 | +0.5% | 14,300 |
| 2018/03/13 | 3,800 | 3,850 | 3,675 | 3,840 | +40 | +1.1% | 17,100 |
| 2018/03/12 | 3,720 | 3,820 | 3,685 | 3,800 | +95 | +2.6% | 19,900 |
| 2018/03/09 | 3,695 | 3,720 | 3,650 | 3,705 | +35 | +1% | 25,700 |
| 2018/03/08 | 3,690 | 3,705 | 3,670 | 3,670 | +10 | +0.3% | 9,900 |
| 2018/03/07 | 3,605 | 3,675 | 3,595 | 3,660 | +45 | +1.2% | 17,200 |
| 2018/03/06 | 3,625 | 3,695 | 3,600 | 3,615 | -5 | -0.1% | 16,700 |
| 2018/03/05 | 3,610 | 3,635 | 3,595 | 3,620 | +15 | +0.4% | 17,000 |
| 2018/03/02 | 3,610 | 3,635 | 3,595 | 3,605 | -75 | -2% | 15,700 |
| 2018/03/01 | 3,720 | 3,725 | 3,635 | 3,680 | -35 | -0.9% | 20,000 |
| 2018/02/28 | 3,735 | 3,755 | 3,710 | 3,715 | -45 | -1.2% | 19,400 |
| 2018/02/27 | 3,770 | 3,770 | 3,715 | 3,760 | -10 | -0.3% | 8,900 |
| 2018/02/26 | 3,735 | 3,770 | 3,730 | 3,770 | +25 | +0.7% | 14,600 |
| 2018/02/23 | 3,695 | 3,745 | 3,680 | 3,745 | +75 | +2% | 13,300 |
| 2018/02/22 | 3,695 | 3,700 | 3,640 | 3,670 | -35 | -0.9% | 19,300 |
| 2018/02/21 | 3,590 | 3,710 | 3,590 | 3,705 | +115 | +3.2% | 23,900 |
1801～
1850
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
