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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 3,640 | 3,690 | 3,620 | 3,685 | +70 | +1.9% | 14,900 |
| 2017/07/19 | 3,560 | 3,645 | 3,555 | 3,615 | +40 | +1.1% | 11,500 |
| 2017/07/18 | 3,570 | 3,600 | 3,520 | 3,575 | -25 | -0.7% | 10,900 |
| 2017/07/14 | 3,635 | 3,650 | 3,580 | 3,600 | -35 | -1% | 7,400 |
| 2017/07/13 | 3,615 | 3,665 | 3,570 | 3,635 | +20 | +0.6% | 9,400 |
| 2017/07/12 | 3,625 | 3,635 | 3,595 | 3,615 | -10 | -0.3% | 9,700 |
| 2017/07/11 | 3,565 | 3,675 | 3,560 | 3,625 | +15 | +0.4% | 13,800 |
| 2017/07/10 | 3,630 | 3,645 | 3,595 | 3,610 | -5 | -0.1% | 15,900 |
| 2017/07/07 | 3,640 | 3,680 | 3,615 | 3,615 | -30 | -0.8% | 11,700 |
| 2017/07/06 | 3,630 | 3,680 | 3,630 | 3,645 | -15 | -0.4% | 13,400 |
| 2017/07/05 | 3,580 | 3,675 | 3,580 | 3,660 | +85 | +2.4% | 21,900 |
| 2017/07/04 | 3,565 | 3,600 | 3,535 | 3,575 | +15 | +0.4% | 18,000 |
| 2017/07/03 | 3,570 | 3,575 | 3,530 | 3,560 | ±0 | ±0% | 14,100 |
| 2017/06/30 | 3,620 | 3,630 | 3,555 | 3,560 | -105 | -2.9% | 9,900 |
| 2017/06/29 | 3,645 | 3,680 | 3,630 | 3,665 | +70 | +1.9% | 13,700 |
| 2017/06/28 | 3,625 | 3,650 | 3,585 | 3,595 | -70 | -1.9% | 22,100 |
| 2017/06/27 | 3,685 | 3,695 | 3,650 | 3,665 | -10 | -0.3% | 39,500 |
| 2017/06/26 | 3,680 | 3,680 | 3,600 | 3,675 | -10 | -0.3% | 20,700 |
| 2017/06/23 | 3,700 | 3,700 | 3,670 | 3,685 | +15 | +0.4% | 9,800 |
| 2017/06/22 | 3,655 | 3,710 | 3,655 | 3,670 | +10 | +0.3% | 18,500 |
| 2017/06/21 | 3,710 | 3,740 | 3,650 | 3,660 | -10 | -0.3% | 14,300 |
| 2017/06/20 | 3,670 | 3,690 | 3,640 | 3,670 | +20 | +0.5% | 17,200 |
| 2017/06/19 | 3,650 | 3,690 | 3,630 | 3,650 | -50 | -1.4% | 21,200 |
| 2017/06/16 | 3,525 | 3,700 | 3,515 | 3,700 | +210 | +6% | 30,600 |
| 2017/06/15 | 3,485 | 3,530 | 3,480 | 3,490 | -20 | -0.6% | 10,300 |
| 2017/06/14 | 3,530 | 3,550 | 3,510 | 3,510 | -20 | -0.6% | 7,300 |
| 2017/06/13 | 3,530 | 3,555 | 3,510 | 3,530 | +25 | +0.7% | 5,800 |
| 2017/06/12 | 3,480 | 3,570 | 3,465 | 3,505 | +30 | +0.9% | 10,500 |
| 2017/06/09 | 3,455 | 3,520 | 3,455 | 3,475 | +10 | +0.3% | 15,000 |
| 2017/06/08 | 3,475 | 3,490 | 3,450 | 3,465 | -10 | -0.3% | 12,100 |
| 2017/06/07 | 3,445 | 3,505 | 3,445 | 3,475 | -10 | -0.3% | 15,500 |
| 2017/06/06 | 3,610 | 3,610 | 3,480 | 3,485 | -95 | -2.7% | 13,100 |
| 2017/06/05 | 3,610 | 3,625 | 3,560 | 3,580 | -90 | -2.5% | 24,100 |
| 2017/06/02 | 3,395 | 3,720 | 3,390 | 3,670 | +275 | +8.1% | 60,000 |
| 2017/06/01 | 3,340 | 3,395 | 3,340 | 3,395 | +85 | +2.6% | 12,500 |
| 2017/05/31 | 3,340 | 3,340 | 3,300 | 3,310 | -30 | -0.9% | 17,600 |
| 2017/05/30 | 3,330 | 3,340 | 3,310 | 3,340 | +5 | +0.1% | 7,700 |
| 2017/05/29 | 3,345 | 3,370 | 3,315 | 3,335 | -35 | -1% | 10,000 |
| 2017/05/26 | 3,440 | 3,440 | 3,360 | 3,370 | -50 | -1.5% | 9,400 |
| 2017/05/25 | 3,445 | 3,445 | 3,400 | 3,420 | -20 | -0.6% | 12,800 |
| 2017/05/24 | 3,450 | 3,450 | 3,415 | 3,440 | +40 | +1.2% | 16,400 |
| 2017/05/23 | 3,370 | 3,425 | 3,365 | 3,400 | +25 | +0.7% | 26,200 |
| 2017/05/22 | 3,385 | 3,385 | 3,350 | 3,375 | +10 | +0.3% | 11,600 |
| 2017/05/19 | 3,360 | 3,370 | 3,320 | 3,365 | +5 | +0.1% | 12,500 |
| 2017/05/18 | 3,330 | 3,360 | 3,305 | 3,360 | ±0 | ±0% | 15,000 |
| 2017/05/17 | 3,370 | 3,370 | 3,310 | 3,360 | -15 | -0.4% | 13,600 |
| 2017/05/16 | 3,375 | 3,415 | 3,365 | 3,375 | +50 | +1.5% | 19,000 |
| 2017/05/15 | 3,300 | 3,345 | 3,300 | 3,325 | +5 | +0.2% | 13,300 |
| 2017/05/12 | 3,275 | 3,325 | 3,275 | 3,320 | +25 | +0.8% | 15,800 |
| 2017/05/11 | 3,245 | 3,300 | 3,225 | 3,295 | +50 | +1.5% | 15,600 |
1901～
1950
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
