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 |
|---|---|---|---|---|---|---|---|
| 2013/06/26 | 1,606 | 1,606 | 1,527 | 1,547 | -69 | -4.3% | 17,300 |
| 2013/06/25 | 1,639 | 1,642 | 1,601 | 1,616 | -23 | -1.4% | 32,900 |
| 2013/06/24 | 1,673 | 1,689 | 1,635 | 1,639 | -62 | -3.6% | 30,900 |
| 2013/06/21 | 1,560 | 1,701 | 1,550 | 1,701 | +126 | +8% | 66,900 |
| 2013/06/20 | 1,561 | 1,576 | 1,560 | 1,575 | +7 | +0.4% | 23,300 |
| 2013/06/19 | 1,571 | 1,595 | 1,558 | 1,568 | +10 | +0.6% | 19,400 |
| 2013/06/18 | 1,596 | 1,596 | 1,549 | 1,558 | -9 | -0.6% | 14,200 |
| 2013/06/17 | 1,520 | 1,570 | 1,511 | 1,567 | +67 | +4.5% | 23,600 |
| 2013/06/14 | 1,516 | 1,549 | 1,500 | 1,500 | -35 | -2.3% | 52,300 |
| 2013/06/13 | 1,553 | 1,578 | 1,525 | 1,535 | -18 | -1.2% | 15,100 |
| 2013/06/12 | 1,555 | 1,571 | 1,525 | 1,553 | -32 | -2% | 20,900 |
| 2013/06/11 | 1,595 | 1,609 | 1,575 | 1,585 | -10 | -0.6% | 20,300 |
| 2013/06/10 | 1,555 | 1,595 | 1,553 | 1,595 | +80 | +5.3% | 14,000 |
| 2013/06/07 | 1,529 | 1,581 | 1,491 | 1,515 | -21 | -1.4% | 22,500 |
| 2013/06/06 | 1,564 | 1,574 | 1,535 | 1,536 | -27 | -1.7% | 18,100 |
| 2013/06/05 | 1,589 | 1,606 | 1,561 | 1,563 | -27 | -1.7% | 31,200 |
| 2013/06/04 | 1,600 | 1,609 | 1,541 | 1,590 | -10 | -0.6% | 39,200 |
| 2013/06/03 | 1,714 | 1,717 | 1,600 | 1,600 | -129 | -7.5% | 44,100 |
| 2013/05/31 | 1,670 | 1,729 | 1,649 | 1,729 | +69 | +4.2% | 27,100 |
| 2013/05/30 | 1,730 | 1,730 | 1,660 | 1,660 | -73 | -4.2% | 19,500 |
| 2013/05/29 | 1,748 | 1,769 | 1,702 | 1,733 | +39 | +2.3% | 21,900 |
| 2013/05/28 | 1,706 | 1,730 | 1,694 | 1,694 | -11 | -0.6% | 16,100 |
| 2013/05/27 | 1,765 | 1,765 | 1,687 | 1,705 | -60 | -3.4% | 15,500 |
| 2013/05/24 | 1,793 | 1,816 | 1,740 | 1,765 | -28 | -1.6% | 27,200 |
| 2013/05/23 | 1,900 | 1,900 | 1,792 | 1,793 | -107 | -5.6% | 36,900 |
| 2013/05/22 | 1,912 | 1,912 | 1,900 | 1,900 | -8 | -0.4% | 21,400 |
| 2013/05/21 | 1,927 | 1,927 | 1,905 | 1,908 | -19 | -1% | 15,400 |
| 2013/05/20 | 1,951 | 1,959 | 1,911 | 1,927 | +7 | +0.4% | 13,100 |
| 2013/05/17 | 1,901 | 1,942 | 1,901 | 1,920 | +10 | +0.5% | 17,300 |
| 2013/05/16 | 1,977 | 1,985 | 1,892 | 1,910 | -76 | -3.8% | 25,200 |
| 2013/05/15 | 1,998 | 1,999 | 1,981 | 1,986 | -12 | -0.6% | 9,600 |
| 2013/05/14 | 1,983 | 2,000 | 1,938 | 1,998 | +20 | +1% | 16,200 |
| 2013/05/13 | 1,975 | 1,993 | 1,966 | 1,978 | +2 | +0.1% | 11,500 |
| 2013/05/10 | 1,980 | 1,995 | 1,970 | 1,976 | +2 | +0.1% | 10,600 |
| 2013/05/09 | 2,000 | 2,000 | 1,966 | 1,974 | -25 | -1.3% | 12,000 |
| 2013/05/08 | 1,999 | 2,000 | 1,990 | 1,999 | ±0 | ±0% | 12,600 |
| 2013/05/07 | 1,963 | 1,999 | 1,947 | 1,999 | +58 | +3% | 10,200 |
| 2013/05/02 | 1,952 | 1,952 | 1,932 | 1,941 | +7 | +0.4% | 4,300 |
| 2013/05/01 | 1,937 | 1,959 | 1,926 | 1,934 | -30 | -1.5% | 13,500 |
| 2013/04/30 | 1,986 | 1,990 | 1,953 | 1,964 | +15 | +0.8% | 11,500 |
| 2013/04/26 | 1,999 | 1,999 | 1,946 | 1,949 | -46 | -2.3% | 16,800 |
| 2013/04/25 | 1,998 | 1,999 | 1,946 | 1,995 | +5 | +0.3% | 19,800 |
| 2013/04/24 | 1,980 | 1,990 | 1,930 | 1,990 | +34 | +1.7% | 20,100 |
| 2013/04/23 | 1,963 | 1,980 | 1,945 | 1,956 | -8 | -0.4% | 11,300 |
| 2013/04/22 | 1,973 | 1,994 | 1,964 | 1,964 | +26 | +1.3% | 14,000 |
| 2013/04/19 | 1,941 | 1,950 | 1,930 | 1,938 | +17 | +0.9% | 21,800 |
| 2013/04/18 | 1,916 | 1,940 | 1,896 | 1,921 | +6 | +0.3% | 18,400 |
| 2013/04/17 | 1,913 | 1,919 | 1,898 | 1,915 | +12 | +0.6% | 21,400 |
| 2013/04/16 | 1,883 | 1,919 | 1,880 | 1,903 | -10 | -0.5% | 26,400 |
| 2013/04/15 | 1,925 | 1,940 | 1,890 | 1,913 | -29 | -1.5% | 16,000 |
2901～
2950
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
