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 |
|---|---|---|---|---|---|---|---|
| 2013/11/20 | 1,874 | 1,890 | 1,871 | 1,888 | +15 | +0.8% | 14,700 |
| 2013/11/19 | 1,882 | 1,899 | 1,840 | 1,873 | -49 | -2.5% | 41,000 |
| 2013/11/18 | 1,949 | 1,949 | 1,918 | 1,922 | -7 | -0.4% | 17,900 |
| 2013/11/15 | 1,896 | 1,941 | 1,896 | 1,929 | +24 | +1.3% | 27,600 |
| 2013/11/14 | 1,914 | 1,914 | 1,885 | 1,905 | +1 | +0.1% | 17,300 |
| 2013/11/13 | 1,915 | 1,915 | 1,889 | 1,904 | -4 | -0.2% | 17,700 |
| 2013/11/12 | 1,896 | 1,916 | 1,895 | 1,908 | +13 | +0.7% | 39,400 |
| 2013/11/11 | 1,890 | 1,898 | 1,885 | 1,895 | +9 | +0.5% | 14,600 |
| 2013/11/08 | 1,864 | 1,892 | 1,855 | 1,886 | -7 | -0.4% | 12,900 |
| 2013/11/07 | 1,894 | 1,897 | 1,877 | 1,893 | +16 | +0.9% | 16,000 |
| 2013/11/06 | 1,879 | 1,895 | 1,867 | 1,877 | +14 | +0.8% | 12,800 |
| 2013/11/05 | 1,872 | 1,878 | 1,854 | 1,863 | -21 | -1.1% | 12,100 |
| 2013/11/01 | 1,881 | 1,893 | 1,880 | 1,884 | +1 | +0.1% | 22,500 |
| 2013/10/31 | 1,880 | 1,895 | 1,880 | 1,883 | +2 | +0.1% | 19,200 |
| 2013/10/30 | 1,880 | 1,895 | 1,873 | 1,881 | +5 | +0.3% | 18,700 |
| 2013/10/29 | 1,884 | 1,887 | 1,865 | 1,876 | +11 | +0.6% | 28,100 |
| 2013/10/28 | 1,840 | 1,865 | 1,826 | 1,865 | +43 | +2.4% | 31,500 |
| 2013/10/25 | 1,820 | 1,825 | 1,809 | 1,822 | +14 | +0.8% | 42,900 |
| 2013/10/24 | 1,785 | 1,809 | 1,785 | 1,808 | +21 | +1.2% | 10,300 |
| 2013/10/23 | 1,820 | 1,820 | 1,772 | 1,787 | -33 | -1.8% | 13,200 |
| 2013/10/22 | 1,816 | 1,824 | 1,810 | 1,820 | +4 | +0.2% | 18,500 |
| 2013/10/21 | 1,816 | 1,820 | 1,805 | 1,816 | +11 | +0.6% | 10,200 |
| 2013/10/18 | 1,778 | 1,808 | 1,778 | 1,805 | +10 | +0.6% | 13,300 |
| 2013/10/17 | 1,795 | 1,799 | 1,773 | 1,795 | +22 | +1.2% | 11,000 |
| 2013/10/16 | 1,763 | 1,777 | 1,750 | 1,773 | +10 | +0.6% | 9,300 |
| 2013/10/15 | 1,755 | 1,764 | 1,750 | 1,763 | +29 | +1.7% | 11,700 |
| 2013/10/11 | 1,704 | 1,747 | 1,694 | 1,734 | +45 | +2.7% | 13,800 |
| 2013/10/10 | 1,672 | 1,698 | 1,665 | 1,689 | +10 | +0.6% | 12,500 |
| 2013/10/09 | 1,638 | 1,687 | 1,628 | 1,679 | +41 | +2.5% | 14,100 |
| 2013/10/08 | 1,660 | 1,660 | 1,636 | 1,638 | -28 | -1.7% | 13,200 |
| 2013/10/07 | 1,681 | 1,690 | 1,663 | 1,666 | -30 | -1.8% | 14,100 |
| 2013/10/04 | 1,706 | 1,708 | 1,683 | 1,696 | -18 | -1.1% | 14,100 |
| 2013/10/03 | 1,740 | 1,752 | 1,714 | 1,714 | -33 | -1.9% | 15,800 |
| 2013/10/02 | 1,776 | 1,784 | 1,746 | 1,747 | -29 | -1.6% | 12,600 |
| 2013/10/01 | 1,790 | 1,812 | 1,775 | 1,776 | -20 | -1.1% | 10,000 |
| 2013/09/30 | 1,772 | 1,802 | 1,769 | 1,796 | -16 | -0.9% | 16,200 |
| 2013/09/27 | 1,818 | 1,824 | 1,802 | 1,812 | +16 | +0.9% | 15,800 |
| 2013/09/26 | 1,775 | 1,796 | 1,746 | 1,796 | +23 | +1.3% | 15,600 |
| 2013/09/25 | 1,760 | 1,773 | 1,742 | 1,773 | +31 | +1.8% | 14,400 |
| 2013/09/24 | 1,736 | 1,744 | 1,713 | 1,742 | -3 | -0.2% | 7,100 |
| 2013/09/20 | 1,750 | 1,771 | 1,715 | 1,745 | -4 | -0.2% | 28,800 |
| 2013/09/19 | 1,749 | 1,749 | 1,720 | 1,749 | +43 | +2.5% | 22,200 |
| 2013/09/18 | 1,685 | 1,721 | 1,673 | 1,706 | +13 | +0.8% | 22,800 |
| 2013/09/17 | 1,750 | 1,750 | 1,683 | 1,693 | -19 | -1.1% | 29,000 |
| 2013/09/13 | 1,670 | 1,712 | 1,670 | 1,712 | +29 | +1.7% | 32,200 |
| 2013/09/12 | 1,675 | 1,683 | 1,650 | 1,683 | +1 | +0.1% | 3,900 |
| 2013/09/11 | 1,663 | 1,685 | 1,660 | 1,682 | +23 | +1.4% | 8,600 |
| 2013/09/10 | 1,635 | 1,660 | 1,632 | 1,659 | +34 | +2.1% | 8,900 |
| 2013/09/09 | 1,610 | 1,627 | 1,609 | 1,625 | +31 | +1.9% | 10,800 |
| 2013/09/06 | 1,600 | 1,603 | 1,568 | 1,594 | +8 | +0.5% | 9,300 |
2801～
2850
件表示中 / 6947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 | 326,500円 | +3.5% | +3.8% | 3.74% | 9.44倍 | 0.83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 | 88,100円 | +1.2% | -48.0% | 1.59% | - | 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 | 106,200円 | +2.8% | +30.6% | 0.94% | 40.87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 | 262,400円 | +4.7% | +14.9% | 4.95% | 6.18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
