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 |
|---|---|---|---|---|---|---|---|
| 2018/03/19 | 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 |
| 2018/02/20 | 3,580 | 3,600 | 3,540 | 3,590 | +25 | +0.7% | 14,600 |
| 2018/02/19 | 3,495 | 3,565 | 3,495 | 3,565 | +100 | +2.9% | 9,500 |
| 2018/02/16 | 3,435 | 3,490 | 3,435 | 3,465 | +45 | +1.3% | 10,500 |
| 2018/02/15 | 3,450 | 3,490 | 3,420 | 3,420 | +10 | +0.3% | 16,600 |
| 2018/02/14 | 3,405 | 3,440 | 3,375 | 3,410 | +5 | +0.1% | 23,800 |
| 2018/02/13 | 3,500 | 3,500 | 3,335 | 3,405 | -30 | -0.9% | 38,600 |
| 2018/02/09 | 3,400 | 3,455 | 3,365 | 3,435 | -25 | -0.7% | 24,300 |
| 2018/02/08 | 3,505 | 3,550 | 3,445 | 3,460 | -25 | -0.7% | 18,800 |
| 2018/02/07 | 3,540 | 3,605 | 3,480 | 3,485 | -15 | -0.4% | 28,600 |
| 2018/02/06 | 3,540 | 3,575 | 3,435 | 3,500 | -180 | -4.9% | 43,500 |
| 2018/02/05 | 3,790 | 3,825 | 3,680 | 3,680 | -175 | -4.5% | 23,200 |
| 2018/02/02 | 3,895 | 3,900 | 3,840 | 3,855 | -40 | -1% | 9,800 |
| 2018/02/01 | 3,835 | 3,895 | 3,800 | 3,895 | +135 | +3.6% | 17,300 |
| 2018/01/31 | 3,800 | 3,840 | 3,750 | 3,760 | -70 | -1.8% | 21,400 |
| 2018/01/30 | 3,850 | 3,875 | 3,820 | 3,830 | -35 | -0.9% | 19,100 |
| 2018/01/29 | 3,915 | 3,920 | 3,855 | 3,865 | -45 | -1.2% | 9,700 |
| 2018/01/26 | 3,945 | 3,950 | 3,905 | 3,910 | -20 | -0.5% | 12,900 |
| 2018/01/25 | 3,965 | 3,970 | 3,925 | 3,930 | -35 | -0.9% | 13,600 |
| 2018/01/24 | 3,930 | 3,970 | 3,910 | 3,965 | +45 | +1.1% | 24,100 |
| 2018/01/23 | 3,925 | 3,940 | 3,905 | 3,920 | +10 | +0.3% | 18,200 |
| 2018/01/22 | 3,870 | 3,910 | 3,865 | 3,910 | +40 | +1% | 22,000 |
| 2018/01/19 | 3,845 | 3,875 | 3,830 | 3,870 | +25 | +0.7% | 27,200 |
| 2018/01/18 | 3,870 | 3,890 | 3,840 | 3,845 | +20 | +0.5% | 31,000 |
| 2018/01/17 | 3,810 | 3,835 | 3,805 | 3,825 | +15 | +0.4% | 24,100 |
| 2018/01/16 | 3,805 | 3,815 | 3,800 | 3,810 | +5 | +0.1% | 11,700 |
| 2018/01/15 | 3,820 | 3,820 | 3,790 | 3,805 | +5 | +0.1% | 13,100 |
| 2018/01/12 | 3,795 | 3,820 | 3,755 | 3,800 | -10 | -0.3% | 25,900 |
| 2018/01/11 | 3,815 | 3,820 | 3,775 | 3,810 | ±0 | ±0% | 15,500 |
| 2018/01/10 | 3,750 | 3,810 | 3,750 | 3,810 | +55 | +1.5% | 26,900 |
| 2018/01/09 | 3,720 | 3,755 | 3,700 | 3,755 | +20 | +0.5% | 26,700 |
| 2018/01/05 | 3,725 | 3,735 | 3,710 | 3,735 | +10 | +0.3% | 32,100 |
1801～
1850
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
