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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 3,575 | 3,580 | 3,560 | 3,560 | ±0 | ±0% | 10,600 |
| 2024/11/18 | 3,555 | 3,580 | 3,540 | 3,560 | -15 | -0.4% | 20,900 |
| 2024/11/15 | 3,600 | 3,620 | 3,570 | 3,575 | -25 | -0.7% | 18,700 |
| 2024/11/14 | 3,620 | 3,625 | 3,585 | 3,600 | ±0 | ±0% | 18,200 |
| 2024/11/13 | 3,635 | 3,635 | 3,595 | 3,600 | -35 | -1% | 21,500 |
| 2024/11/12 | 3,645 | 3,670 | 3,625 | 3,635 | -10 | -0.3% | 17,900 |
| 2024/11/11 | 3,715 | 3,715 | 3,640 | 3,645 | -70 | -1.9% | 16,900 |
| 2024/11/08 | 3,775 | 3,775 | 3,705 | 3,715 | -60 | -1.6% | 18,300 |
| 2024/11/07 | 3,745 | 3,775 | 3,700 | 3,775 | +35 | +0.9% | 28,600 |
| 2024/11/06 | 3,710 | 3,740 | 3,655 | 3,740 | -10 | -0.3% | 32,100 |
| 2024/11/05 | 3,750 | 3,765 | 3,715 | 3,750 | +35 | +0.9% | 14,300 |
| 2024/11/01 | 3,735 | 3,755 | 3,680 | 3,715 | -30 | -0.8% | 12,900 |
| 2024/10/31 | 3,695 | 3,765 | 3,675 | 3,745 | +45 | +1.2% | 21,800 |
| 2024/10/30 | 3,665 | 3,715 | 3,665 | 3,700 | +25 | +0.7% | 45,000 |
| 2024/10/29 | 3,695 | 3,700 | 3,655 | 3,675 | -20 | -0.5% | 13,400 |
| 2024/10/28 | 3,660 | 3,700 | 3,655 | 3,695 | +35 | +1% | 12,300 |
| 2024/10/25 | 3,720 | 3,725 | 3,650 | 3,660 | -60 | -1.6% | 12,500 |
| 2024/10/24 | 3,705 | 3,725 | 3,700 | 3,720 | +15 | +0.4% | 10,900 |
| 2024/10/23 | 3,715 | 3,735 | 3,700 | 3,705 | -25 | -0.7% | 10,200 |
| 2024/10/22 | 3,735 | 3,755 | 3,710 | 3,730 | -5 | -0.1% | 21,900 |
| 2024/10/21 | 3,735 | 3,740 | 3,695 | 3,735 | +5 | +0.1% | 19,500 |
| 2024/10/18 | 3,770 | 3,770 | 3,730 | 3,730 | -10 | -0.3% | 10,000 |
| 2024/10/17 | 3,750 | 3,765 | 3,730 | 3,740 | -10 | -0.3% | 11,700 |
| 2024/10/16 | 3,735 | 3,775 | 3,720 | 3,750 | ±0 | ±0% | 15,100 |
| 2024/10/15 | 3,700 | 3,775 | 3,700 | 3,750 | +60 | +1.6% | 20,400 |
| 2024/10/11 | 3,710 | 3,710 | 3,680 | 3,690 | -10 | -0.3% | 11,400 |
| 2024/10/10 | 3,710 | 3,710 | 3,665 | 3,700 | -15 | -0.4% | 11,900 |
| 2024/10/09 | 3,730 | 3,780 | 3,705 | 3,715 | -10 | -0.3% | 11,600 |
| 2024/10/08 | 3,735 | 3,780 | 3,705 | 3,725 | -65 | -1.7% | 18,600 |
| 2024/10/07 | 3,800 | 3,815 | 3,785 | 3,790 | +20 | +0.5% | 17,800 |
| 2024/10/04 | 3,725 | 3,785 | 3,725 | 3,770 | +45 | +1.2% | 22,500 |
| 2024/10/03 | 3,725 | 3,760 | 3,705 | 3,725 | +40 | +1.1% | 19,900 |
| 2024/10/02 | 3,685 | 3,705 | 3,675 | 3,685 | -15 | -0.4% | 26,300 |
| 2024/10/01 | 3,680 | 3,705 | 3,665 | 3,700 | +25 | +0.7% | 18,300 |
| 2024/09/30 | 3,725 | 3,790 | 3,655 | 3,675 | -120 | -3.2% | 22,200 |
| 2024/09/27 | 3,900 | 3,900 | 3,785 | 3,795 | -105 | -2.7% | 19,800 |
| 2024/09/26 | 3,800 | 3,915 | 3,775 | 3,900 | +120 | +3.2% | 39,300 |
| 2024/09/25 | 3,795 | 3,810 | 3,780 | 3,780 | -10 | -0.3% | 21,800 |
| 2024/09/24 | 3,790 | 3,795 | 3,770 | 3,790 | +45 | +1.2% | 11,100 |
| 2024/09/20 | 3,780 | 3,785 | 3,725 | 3,745 | -5 | -0.1% | 32,300 |
| 2024/09/19 | 3,715 | 3,775 | 3,715 | 3,750 | +50 | +1.4% | 22,400 |
| 2024/09/18 | 3,710 | 3,710 | 3,650 | 3,700 | ±0 | ±0% | 28,000 |
| 2024/09/17 | 3,705 | 3,705 | 3,635 | 3,700 | +15 | +0.4% | 32,800 |
| 2024/09/13 | 3,680 | 3,685 | 3,645 | 3,685 | +5 | +0.1% | 22,800 |
| 2024/09/12 | 3,655 | 3,695 | 3,630 | 3,680 | +70 | +1.9% | 23,500 |
| 2024/09/11 | 3,685 | 3,685 | 3,590 | 3,610 | -75 | -2% | 19,000 |
| 2024/09/10 | 3,765 | 3,775 | 3,685 | 3,685 | -80 | -2.1% | 15,600 |
| 2024/09/09 | 3,750 | 3,770 | 3,720 | 3,765 | -5 | -0.1% | 10,100 |
| 2024/09/06 | 3,825 | 3,830 | 3,770 | 3,770 | -20 | -0.5% | 15,200 |
| 2024/09/05 | 3,775 | 3,815 | 3,765 | 3,790 | +15 | +0.4% | 11,600 |
201～
250
件表示中 / 7034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 | 116,500円 | +1.5% | -8.3% | 3.55% | 10.77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 | 89,800円 | +0.2% | +209.1% | 1.56% | 29.89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 | 124,700円 | +1.9% | +67.7% | 1.20% | 11.99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 | 448,500円 | +4.4% | +12.4% | 2.92% | 10.63倍 | 0.66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
