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 |
|---|---|---|---|---|---|---|---|
| 2012/11/12 | 1,381 | 1,383 | 1,371 | 1,371 | -9 | -0.7% | 5,400 |
| 2012/11/09 | 1,401 | 1,401 | 1,380 | 1,380 | -21 | -1.5% | 7,500 |
| 2012/11/08 | 1,410 | 1,416 | 1,401 | 1,401 | -19 | -1.3% | 5,000 |
| 2012/11/07 | 1,421 | 1,426 | 1,420 | 1,420 | ±0 | ±0% | 3,600 |
| 2012/11/06 | 1,424 | 1,430 | 1,420 | 1,420 | -24 | -1.7% | 3,900 |
| 2012/11/05 | 1,446 | 1,447 | 1,419 | 1,444 | +2 | +0.1% | 5,000 |
| 2012/11/02 | 1,444 | 1,450 | 1,435 | 1,442 | +2 | +0.1% | 7,800 |
| 2012/11/01 | 1,437 | 1,441 | 1,407 | 1,440 | +22 | +1.6% | 11,400 |
| 2012/10/31 | 1,431 | 1,450 | 1,390 | 1,418 | -13 | -0.9% | 14,900 |
| 2012/10/30 | 1,408 | 1,460 | 1,400 | 1,431 | +23 | +1.6% | 36,800 |
| 2012/10/29 | 1,398 | 1,413 | 1,398 | 1,408 | +1 | +0.1% | 7,700 |
| 2012/10/26 | 1,410 | 1,410 | 1,393 | 1,407 | -3 | -0.2% | 8,500 |
| 2012/10/25 | 1,399 | 1,410 | 1,386 | 1,410 | +12 | +0.9% | 8,500 |
| 2012/10/24 | 1,386 | 1,398 | 1,378 | 1,398 | +2 | +0.1% | 6,400 |
| 2012/10/23 | 1,398 | 1,407 | 1,390 | 1,396 | -8 | -0.6% | 6,500 |
| 2012/10/22 | 1,387 | 1,409 | 1,385 | 1,404 | -3 | -0.2% | 6,100 |
| 2012/10/19 | 1,410 | 1,415 | 1,383 | 1,407 | ±0 | ±0% | 12,700 |
| 2012/10/18 | 1,378 | 1,407 | 1,378 | 1,407 | +19 | +1.4% | 11,100 |
| 2012/10/17 | 1,376 | 1,396 | 1,376 | 1,388 | +18 | +1.3% | 12,300 |
| 2012/10/16 | 1,364 | 1,370 | 1,350 | 1,370 | +20 | +1.5% | 11,500 |
| 2012/10/15 | 1,343 | 1,352 | 1,330 | 1,350 | +7 | +0.5% | 10,100 |
| 2012/10/12 | 1,347 | 1,350 | 1,342 | 1,343 | -9 | -0.7% | 6,200 |
| 2012/10/11 | 1,351 | 1,374 | 1,348 | 1,352 | -9 | -0.7% | 10,800 |
| 2012/10/10 | 1,355 | 1,367 | 1,346 | 1,361 | -3 | -0.2% | 6,100 |
| 2012/10/09 | 1,375 | 1,384 | 1,363 | 1,364 | -20 | -1.4% | 10,100 |
| 2012/10/05 | 1,407 | 1,407 | 1,381 | 1,384 | -7 | -0.5% | 5,700 |
| 2012/10/04 | 1,381 | 1,407 | 1,377 | 1,391 | +14 | +1% | 9,300 |
| 2012/10/03 | 1,380 | 1,380 | 1,369 | 1,377 | -18 | -1.3% | 10,600 |
| 2012/10/02 | 1,390 | 1,398 | 1,389 | 1,395 | -1 | -0.1% | 7,100 |
| 2012/10/01 | 1,432 | 1,432 | 1,390 | 1,396 | -54 | -3.7% | 11,300 |
| 2012/09/28 | 1,452 | 1,455 | 1,427 | 1,450 | -4 | -0.3% | 12,700 |
| 2012/09/27 | 1,459 | 1,462 | 1,431 | 1,454 | +6 | +0.4% | 13,400 |
| 2012/09/26 | 1,430 | 1,449 | 1,421 | 1,448 | +18 | +1.3% | 14,800 |
| 2012/09/25 | 1,447 | 1,447 | 1,418 | 1,430 | -18 | -1.2% | 23,700 |
| 2012/09/24 | 1,421 | 1,448 | 1,420 | 1,448 | +26 | +1.8% | 6,700 |
| 2012/09/21 | 1,434 | 1,448 | 1,420 | 1,422 | -12 | -0.8% | 12,300 |
| 2012/09/20 | 1,444 | 1,446 | 1,419 | 1,434 | -9 | -0.6% | 19,700 |
| 2012/09/19 | 1,450 | 1,450 | 1,429 | 1,443 | -1 | -0.1% | 25,700 |
| 2012/09/18 | 1,450 | 1,452 | 1,430 | 1,444 | -3 | -0.2% | 20,400 |
| 2012/09/14 | 1,416 | 1,448 | 1,416 | 1,447 | +31 | +2.2% | 18,700 |
| 2012/09/13 | 1,410 | 1,418 | 1,404 | 1,416 | +6 | +0.4% | 7,000 |
| 2012/09/12 | 1,401 | 1,410 | 1,401 | 1,410 | +1 | +0.1% | 4,000 |
| 2012/09/11 | 1,400 | 1,409 | 1,395 | 1,409 | +17 | +1.2% | 4,900 |
| 2012/09/10 | 1,362 | 1,392 | 1,362 | 1,392 | +30 | +2.2% | 4,500 |
| 2012/09/07 | 1,354 | 1,374 | 1,354 | 1,362 | +6 | +0.4% | 5,500 |
| 2012/09/06 | 1,360 | 1,360 | 1,337 | 1,356 | +7 | +0.5% | 5,200 |
| 2012/09/05 | 1,390 | 1,390 | 1,347 | 1,349 | -21 | -1.5% | 4,600 |
| 2012/09/04 | 1,367 | 1,374 | 1,330 | 1,370 | +3 | +0.2% | 12,600 |
| 2012/09/03 | 1,369 | 1,400 | 1,364 | 1,367 | -3 | -0.2% | 7,000 |
| 2012/08/31 | 1,405 | 1,407 | 1,370 | 1,370 | -35 | -2.5% | 8,400 |
3051～
3100
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
