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 |
|---|---|---|---|---|---|---|---|
| 2013/09/05 | 1,571 | 1,590 | 1,557 | 1,586 | -22 | -1.4% | 19,200 |
| 2013/09/04 | 1,590 | 1,618 | 1,580 | 1,608 | +20 | +1.3% | 12,100 |
| 2013/09/03 | 1,560 | 1,588 | 1,553 | 1,588 | +44 | +2.8% | 15,800 |
| 2013/09/02 | 1,532 | 1,558 | 1,522 | 1,544 | +29 | +1.9% | 8,600 |
| 2013/08/30 | 1,602 | 1,602 | 1,514 | 1,515 | -72 | -4.5% | 32,100 |
| 2013/08/29 | 1,605 | 1,605 | 1,570 | 1,587 | -18 | -1.1% | 4,200 |
| 2013/08/28 | 1,617 | 1,622 | 1,581 | 1,605 | -41 | -2.5% | 16,200 |
| 2013/08/27 | 1,673 | 1,673 | 1,638 | 1,646 | -7 | -0.4% | 4,900 |
| 2013/08/26 | 1,673 | 1,673 | 1,643 | 1,653 | -11 | -0.7% | 2,100 |
| 2013/08/23 | 1,670 | 1,672 | 1,648 | 1,664 | +17 | +1% | 12,500 |
| 2013/08/22 | 1,640 | 1,647 | 1,618 | 1,647 | +27 | +1.7% | 6,100 |
| 2013/08/21 | 1,640 | 1,649 | 1,620 | 1,620 | -2 | -0.1% | 8,600 |
| 2013/08/20 | 1,617 | 1,654 | 1,616 | 1,622 | +6 | +0.4% | 9,400 |
| 2013/08/19 | 1,634 | 1,649 | 1,615 | 1,616 | -10 | -0.6% | 7,000 |
| 2013/08/16 | 1,665 | 1,665 | 1,623 | 1,626 | -53 | -3.2% | 22,100 |
| 2013/08/15 | 1,701 | 1,702 | 1,676 | 1,679 | -21 | -1.2% | 11,700 |
| 2013/08/14 | 1,690 | 1,700 | 1,680 | 1,700 | +10 | +0.6% | 5,900 |
| 2013/08/13 | 1,663 | 1,697 | 1,663 | 1,690 | +30 | +1.8% | 3,700 |
| 2013/08/12 | 1,651 | 1,691 | 1,650 | 1,660 | -15 | -0.9% | 6,700 |
| 2013/08/09 | 1,668 | 1,683 | 1,651 | 1,675 | -2 | -0.1% | 10,000 |
| 2013/08/08 | 1,669 | 1,710 | 1,669 | 1,677 | +1 | +0.1% | 9,600 |
| 2013/08/07 | 1,700 | 1,707 | 1,676 | 1,676 | -31 | -1.8% | 6,700 |
| 2013/08/06 | 1,705 | 1,720 | 1,680 | 1,707 | +10 | +0.6% | 5,900 |
| 2013/08/05 | 1,695 | 1,700 | 1,668 | 1,697 | -6 | -0.4% | 4,400 |
| 2013/08/02 | 1,680 | 1,703 | 1,662 | 1,703 | +23 | +1.4% | 8,900 |
| 2013/08/01 | 1,660 | 1,680 | 1,651 | 1,680 | +35 | +2.1% | 5,400 |
| 2013/07/31 | 1,678 | 1,678 | 1,645 | 1,645 | -33 | -2% | 15,600 |
| 2013/07/30 | 1,670 | 1,682 | 1,670 | 1,678 | +8 | +0.5% | 20,200 |
| 2013/07/29 | 1,670 | 1,685 | 1,670 | 1,670 | ±0 | ±0% | 23,100 |
| 2013/07/26 | 1,710 | 1,710 | 1,660 | 1,670 | -40 | -2.3% | 23,500 |
| 2013/07/25 | 1,810 | 1,810 | 1,701 | 1,710 | -99 | -5.5% | 35,500 |
| 2013/07/24 | 1,819 | 1,819 | 1,800 | 1,809 | -9 | -0.5% | 5,100 |
| 2013/07/23 | 1,812 | 1,820 | 1,809 | 1,818 | -11 | -0.6% | 14,200 |
| 2013/07/22 | 1,799 | 1,829 | 1,798 | 1,829 | +56 | +3.2% | 20,000 |
| 2013/07/19 | 1,800 | 1,810 | 1,773 | 1,773 | -11 | -0.6% | 25,100 |
| 2013/07/18 | 1,750 | 1,784 | 1,749 | 1,784 | +45 | +2.6% | 22,900 |
| 2013/07/17 | 1,744 | 1,750 | 1,735 | 1,739 | -3 | -0.2% | 17,200 |
| 2013/07/16 | 1,725 | 1,750 | 1,723 | 1,742 | +18 | +1% | 16,700 |
| 2013/07/12 | 1,717 | 1,729 | 1,713 | 1,724 | +24 | +1.4% | 18,200 |
| 2013/07/11 | 1,699 | 1,700 | 1,673 | 1,700 | +8 | +0.5% | 18,200 |
| 2013/07/10 | 1,682 | 1,698 | 1,681 | 1,692 | +12 | +0.7% | 13,400 |
| 2013/07/09 | 1,663 | 1,684 | 1,653 | 1,680 | +31 | +1.9% | 11,400 |
| 2013/07/08 | 1,650 | 1,664 | 1,649 | 1,649 | ±0 | ±0% | 10,200 |
| 2013/07/05 | 1,635 | 1,654 | 1,626 | 1,649 | +31 | +1.9% | 16,700 |
| 2013/07/04 | 1,615 | 1,623 | 1,601 | 1,618 | +7 | +0.4% | 9,300 |
| 2013/07/03 | 1,631 | 1,638 | 1,602 | 1,611 | -18 | -1.1% | 14,400 |
| 2013/07/02 | 1,660 | 1,660 | 1,608 | 1,629 | -33 | -2% | 18,200 |
| 2013/07/01 | 1,645 | 1,665 | 1,625 | 1,662 | +32 | +2% | 12,700 |
| 2013/06/28 | 1,550 | 1,630 | 1,535 | 1,630 | +88 | +5.7% | 38,300 |
| 2013/06/27 | 1,547 | 1,574 | 1,503 | 1,542 | -5 | -0.3% | 26,000 |
2851～
2900
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 | 0.82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% | - | 0.58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 | 106,200円 | +2.8% | +30.6% | 0.94% | 40.86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% | 6.17倍 | 0.47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
