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 |
|---|---|---|---|---|---|---|---|
| 2014/07/02 | 2,026 | 2,044 | 2,026 | 2,042 | +12 | +0.6% | 9,300 |
| 2014/07/01 | 2,008 | 2,040 | 2,002 | 2,030 | +28 | +1.4% | 25,000 |
| 2014/06/30 | 2,000 | 2,012 | 1,983 | 2,002 | +45 | +2.3% | 30,900 |
| 2014/06/27 | 1,997 | 1,997 | 1,928 | 1,957 | -26 | -1.3% | 16,800 |
| 2014/06/26 | 1,988 | 1,992 | 1,982 | 1,983 | -27 | -1.3% | 22,000 |
| 2014/06/25 | 2,012 | 2,025 | 2,006 | 2,010 | -5 | -0.2% | 42,600 |
| 2014/06/24 | 1,992 | 2,018 | 1,992 | 2,015 | +22 | +1.1% | 23,600 |
| 2014/06/23 | 1,995 | 2,000 | 1,990 | 1,993 | +13 | +0.7% | 18,100 |
| 2014/06/20 | 1,990 | 1,999 | 1,980 | 1,980 | -8 | -0.4% | 51,500 |
| 2014/06/19 | 1,999 | 2,014 | 1,988 | 1,988 | -1 | -0.1% | 37,900 |
| 2014/06/18 | 1,984 | 1,998 | 1,984 | 1,989 | -5 | -0.3% | 14,000 |
| 2014/06/17 | 1,984 | 2,004 | 1,984 | 1,994 | ±0 | ±0% | 14,900 |
| 2014/06/16 | 1,999 | 2,009 | 1,988 | 1,994 | +3 | +0.2% | 17,700 |
| 2014/06/13 | 1,979 | 1,997 | 1,977 | 1,991 | +12 | +0.6% | 27,000 |
| 2014/06/12 | 1,985 | 1,995 | 1,976 | 1,979 | -19 | -1% | 11,000 |
| 2014/06/11 | 1,982 | 2,000 | 1,982 | 1,998 | +16 | +0.8% | 6,600 |
| 2014/06/10 | 1,993 | 2,000 | 1,976 | 1,982 | -13 | -0.7% | 8,100 |
| 2014/06/09 | 1,999 | 2,004 | 1,984 | 1,995 | ±0 | ±0% | 18,600 |
| 2014/06/06 | 1,982 | 1,995 | 1,982 | 1,995 | +13 | +0.7% | 12,400 |
| 2014/06/05 | 1,986 | 1,993 | 1,967 | 1,982 | -4 | -0.2% | 3,400 |
| 2014/06/04 | 1,980 | 1,991 | 1,978 | 1,986 | +6 | +0.3% | 6,100 |
| 2014/06/03 | 1,995 | 1,995 | 1,975 | 1,980 | ±0 | ±0% | 4,500 |
| 2014/06/02 | 1,973 | 1,995 | 1,970 | 1,980 | +33 | +1.7% | 10,200 |
| 2014/05/30 | 1,956 | 1,989 | 1,941 | 1,947 | -43 | -2.2% | 11,600 |
| 2014/05/29 | 1,984 | 1,992 | 1,968 | 1,990 | +1 | +0.1% | 5,400 |
| 2014/05/28 | 1,984 | 1,994 | 1,979 | 1,989 | +11 | +0.6% | 7,700 |
| 2014/05/27 | 1,978 | 1,983 | 1,968 | 1,978 | +5 | +0.3% | 6,700 |
| 2014/05/26 | 1,978 | 1,979 | 1,960 | 1,973 | +12 | +0.6% | 9,800 |
| 2014/05/23 | 1,952 | 1,967 | 1,938 | 1,961 | +14 | +0.7% | 13,400 |
| 2014/05/22 | 1,920 | 1,950 | 1,907 | 1,947 | +34 | +1.8% | 9,700 |
| 2014/05/21 | 1,905 | 1,928 | 1,898 | 1,913 | +9 | +0.5% | 6,900 |
| 2014/05/20 | 1,919 | 1,921 | 1,899 | 1,904 | ±0 | ±0% | 7,800 |
| 2014/05/19 | 1,913 | 1,917 | 1,903 | 1,904 | -1 | -0.1% | 5,600 |
| 2014/05/16 | 1,923 | 1,946 | 1,905 | 1,905 | -37 | -1.9% | 16,800 |
| 2014/05/15 | 1,922 | 1,965 | 1,917 | 1,942 | +1 | +0.1% | 7,800 |
| 2014/05/14 | 1,931 | 1,960 | 1,923 | 1,941 | +1 | +0.1% | 7,400 |
| 2014/05/13 | 1,922 | 1,943 | 1,912 | 1,940 | +38 | +2% | 8,700 |
| 2014/05/12 | 1,936 | 1,936 | 1,898 | 1,902 | -42 | -2.2% | 9,700 |
| 2014/05/09 | 1,921 | 1,949 | 1,885 | 1,944 | +52 | +2.7% | 12,100 |
| 2014/05/08 | 1,881 | 1,924 | 1,881 | 1,892 | +8 | +0.4% | 8,300 |
| 2014/05/07 | 1,931 | 1,940 | 1,883 | 1,884 | -63 | -3.2% | 17,000 |
| 2014/05/02 | 1,923 | 1,949 | 1,923 | 1,947 | +1 | +0.1% | 2,400 |
| 2014/05/01 | 1,919 | 1,948 | 1,918 | 1,946 | +18 | +0.9% | 14,000 |
| 2014/04/30 | 1,956 | 1,960 | 1,906 | 1,928 | +5 | +0.3% | 11,900 |
| 2014/04/28 | 1,945 | 1,952 | 1,918 | 1,923 | -22 | -1.1% | 10,000 |
| 2014/04/25 | 1,969 | 1,974 | 1,937 | 1,945 | +7 | +0.4% | 14,200 |
| 2014/04/24 | 1,950 | 1,969 | 1,926 | 1,938 | -18 | -0.9% | 4,800 |
| 2014/04/23 | 1,960 | 1,973 | 1,951 | 1,956 | +2 | +0.1% | 6,800 |
| 2014/04/22 | 1,984 | 1,984 | 1,945 | 1,954 | -27 | -1.4% | 8,200 |
| 2014/04/21 | 1,987 | 1,995 | 1,974 | 1,981 | -2 | -0.1% | 9,300 |
2651～
2700
件表示中 / 6946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 | 88,700円 | +1.2% | -48.0% | 1.58% | - | 0.59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 | 105,900円 | +2.8% | +30.6% | 0.94% | 40.75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 |
| トーモク | 260,000円 | +4.7% | +14.9% | 5.00% | 6.12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 |
| 特種東海 | 374,000円 | +9.8% | +0.2% | 3.21% | 10.10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 |
市場注目の銘柄
チャート関連のコラム
