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 |
|---|---|---|---|---|---|---|---|
| 2014/02/26 | 1,891 | 1,897 | 1,879 | 1,893 | -7 | -0.4% | 4,700 |
| 2014/02/25 | 1,890 | 1,900 | 1,873 | 1,900 | +27 | +1.4% | 20,700 |
| 2014/02/24 | 1,870 | 1,899 | 1,847 | 1,873 | +1 | +0.1% | 15,000 |
| 2014/02/21 | 1,850 | 1,875 | 1,850 | 1,872 | +33 | +1.8% | 17,800 |
| 2014/02/20 | 1,825 | 1,870 | 1,825 | 1,839 | +7 | +0.4% | 16,900 |
| 2014/02/19 | 1,863 | 1,863 | 1,823 | 1,832 | -32 | -1.7% | 12,500 |
| 2014/02/18 | 1,856 | 1,867 | 1,816 | 1,864 | +8 | +0.4% | 18,400 |
| 2014/02/17 | 1,854 | 1,857 | 1,807 | 1,856 | +3 | +0.2% | 15,600 |
| 2014/02/14 | 1,890 | 1,890 | 1,810 | 1,853 | -42 | -2.2% | 21,900 |
| 2014/02/13 | 1,865 | 1,900 | 1,825 | 1,895 | +25 | +1.3% | 32,900 |
| 2014/02/12 | 1,850 | 1,880 | 1,830 | 1,870 | +49 | +2.7% | 14,100 |
| 2014/02/10 | 1,855 | 1,855 | 1,808 | 1,821 | -16 | -0.9% | 12,400 |
| 2014/02/07 | 1,840 | 1,840 | 1,800 | 1,837 | +25 | +1.4% | 17,900 |
| 2014/02/06 | 1,758 | 1,836 | 1,758 | 1,812 | +54 | +3.1% | 30,300 |
| 2014/02/05 | 1,698 | 1,805 | 1,698 | 1,758 | +60 | +3.5% | 36,800 |
| 2014/02/04 | 1,737 | 1,740 | 1,683 | 1,698 | -59 | -3.4% | 45,100 |
| 2014/02/03 | 1,771 | 1,779 | 1,754 | 1,757 | -24 | -1.3% | 15,900 |
| 2014/01/31 | 1,768 | 1,792 | 1,750 | 1,781 | +6 | +0.3% | 18,900 |
| 2014/01/30 | 1,801 | 1,803 | 1,768 | 1,775 | -52 | -2.8% | 20,600 |
| 2014/01/29 | 1,769 | 1,834 | 1,769 | 1,827 | +74 | +4.2% | 23,400 |
| 2014/01/28 | 1,775 | 1,788 | 1,752 | 1,753 | +9 | +0.5% | 28,000 |
| 2014/01/27 | 1,775 | 1,775 | 1,739 | 1,744 | -48 | -2.7% | 30,500 |
| 2014/01/24 | 1,821 | 1,828 | 1,761 | 1,792 | -57 | -3.1% | 39,500 |
| 2014/01/23 | 1,895 | 1,895 | 1,805 | 1,849 | -43 | -2.3% | 32,000 |
| 2014/01/22 | 1,881 | 1,897 | 1,868 | 1,892 | +16 | +0.9% | 17,600 |
| 2014/01/21 | 1,875 | 1,887 | 1,864 | 1,876 | +1 | +0.1% | 21,300 |
| 2014/01/20 | 1,859 | 1,875 | 1,847 | 1,875 | +19 | +1% | 19,300 |
| 2014/01/17 | 1,849 | 1,867 | 1,837 | 1,856 | +7 | +0.4% | 17,100 |
| 2014/01/16 | 1,850 | 1,854 | 1,829 | 1,849 | +4 | +0.2% | 13,100 |
| 2014/01/15 | 1,837 | 1,848 | 1,812 | 1,845 | +34 | +1.9% | 15,500 |
| 2014/01/14 | 1,817 | 1,834 | 1,802 | 1,811 | -22 | -1.2% | 18,900 |
| 2014/01/10 | 1,850 | 1,850 | 1,821 | 1,833 | -15 | -0.8% | 14,700 |
| 2014/01/09 | 1,860 | 1,860 | 1,831 | 1,848 | -10 | -0.5% | 11,600 |
| 2014/01/08 | 1,855 | 1,858 | 1,840 | 1,858 | +21 | +1.1% | 12,100 |
| 2014/01/07 | 1,852 | 1,852 | 1,824 | 1,837 | -15 | -0.8% | 10,600 |
| 2014/01/06 | 1,879 | 1,879 | 1,848 | 1,852 | -15 | -0.8% | 25,300 |
| 2013/12/30 | 1,884 | 1,884 | 1,863 | 1,867 | +7 | +0.4% | 19,200 |
| 2013/12/27 | 1,860 | 1,860 | 1,847 | 1,860 | +1 | +0.1% | 26,600 |
| 2013/12/26 | 1,849 | 1,866 | 1,832 | 1,859 | -22 | -1.2% | 47,900 |
| 2013/12/25 | 1,909 | 1,909 | 1,850 | 1,881 | -27 | -1.4% | 147,600 |
| 2013/12/24 | 1,912 | 1,920 | 1,896 | 1,908 | -2 | -0.1% | 61,400 |
| 2013/12/20 | 1,905 | 1,910 | 1,894 | 1,910 | +3 | +0.2% | 18,500 |
| 2013/12/19 | 1,916 | 1,916 | 1,894 | 1,907 | -11 | -0.6% | 31,900 |
| 2013/12/18 | 1,913 | 1,920 | 1,882 | 1,918 | +1 | +0.1% | 28,900 |
| 2013/12/17 | 1,909 | 1,917 | 1,900 | 1,917 | +18 | +0.9% | 14,700 |
| 2013/12/16 | 1,920 | 1,920 | 1,890 | 1,899 | -3 | -0.2% | 17,600 |
| 2013/12/13 | 1,880 | 1,919 | 1,880 | 1,902 | -15 | -0.8% | 56,400 |
| 2013/12/12 | 1,912 | 1,920 | 1,906 | 1,917 | +10 | +0.5% | 17,900 |
| 2013/12/11 | 1,938 | 1,939 | 1,900 | 1,907 | -31 | -1.6% | 32,700 |
| 2013/12/10 | 1,944 | 1,944 | 1,921 | 1,938 | +8 | +0.4% | 23,300 |
2801～
2850
件表示中 / 7010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 | 115,900円 | +3.5% | +3.8% | 3.57% | 10.05倍 | 0.88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 | 83,100円 | +0.2% | +209.1% | 1.68% | 27.65倍 | 0.58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 | 112,800円 | +1.9% | +67.7% | 1.33% | 10.85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 | 339,500円 | +4.7% | +14.9% | 3.83% | 8.00倍 | 0.60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 | 423,000円 | +4.4% | +12.4% | 3.07% | 10.03倍 | 0.63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
