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 |
|---|---|---|---|---|---|---|---|
| 2012/08/30 | 1,414 | 1,414 | 1,403 | 1,405 | -29 | -2% | 1,900 |
| 2012/08/29 | 1,423 | 1,460 | 1,403 | 1,434 | -11 | -0.8% | 14,900 |
| 2012/08/28 | 1,461 | 1,461 | 1,425 | 1,445 | -11 | -0.8% | 7,800 |
| 2012/08/27 | 1,463 | 1,463 | 1,455 | 1,456 | -4 | -0.3% | 9,300 |
| 2012/08/24 | 1,460 | 1,460 | 1,442 | 1,460 | +1 | +0.1% | 12,700 |
| 2012/08/23 | 1,449 | 1,459 | 1,441 | 1,459 | +26 | +1.8% | 9,400 |
| 2012/08/22 | 1,448 | 1,458 | 1,425 | 1,433 | -22 | -1.5% | 10,000 |
| 2012/08/21 | 1,448 | 1,455 | 1,421 | 1,455 | +7 | +0.5% | 10,400 |
| 2012/08/20 | 1,451 | 1,459 | 1,436 | 1,448 | +5 | +0.3% | 13,900 |
| 2012/08/17 | 1,431 | 1,443 | 1,407 | 1,443 | +8 | +0.6% | 17,300 |
| 2012/08/16 | 1,455 | 1,455 | 1,395 | 1,435 | -18 | -1.2% | 28,000 |
| 2012/08/15 | 1,452 | 1,453 | 1,445 | 1,453 | -4 | -0.3% | 12,200 |
| 2012/08/14 | 1,437 | 1,458 | 1,433 | 1,457 | +22 | +1.5% | 16,200 |
| 2012/08/13 | 1,435 | 1,440 | 1,433 | 1,435 | ±0 | ±0% | 2,100 |
| 2012/08/10 | 1,433 | 1,435 | 1,422 | 1,435 | +22 | +1.6% | 11,800 |
| 2012/08/09 | 1,385 | 1,428 | 1,385 | 1,413 | +29 | +2.1% | 7,200 |
| 2012/08/08 | 1,440 | 1,440 | 1,371 | 1,384 | -42 | -2.9% | 21,200 |
| 2012/08/07 | 1,428 | 1,454 | 1,412 | 1,426 | -1 | -0.1% | 26,100 |
| 2012/08/06 | 1,426 | 1,430 | 1,418 | 1,427 | +31 | +2.2% | 28,600 |
| 2012/08/03 | 1,400 | 1,400 | 1,368 | 1,396 | -8 | -0.6% | 15,900 |
| 2012/08/02 | 1,377 | 1,404 | 1,369 | 1,404 | +53 | +3.9% | 36,000 |
| 2012/08/01 | 1,345 | 1,372 | 1,311 | 1,351 | +20 | +1.5% | 8,700 |
| 2012/07/31 | 1,325 | 1,348 | 1,303 | 1,331 | +45 | +3.5% | 33,800 |
| 2012/07/30 | 1,378 | 1,387 | 1,286 | 1,286 | -64 | -4.7% | 71,200 |
| 2012/07/27 | 1,332 | 1,353 | 1,332 | 1,350 | +49 | +3.8% | 19,600 |
| 2012/07/26 | 1,343 | 1,343 | 1,295 | 1,301 | -25 | -1.9% | 22,700 |
| 2012/07/25 | 1,329 | 1,329 | 1,309 | 1,326 | -3 | -0.2% | 24,500 |
| 2012/07/24 | 1,345 | 1,349 | 1,322 | 1,329 | -20 | -1.5% | 25,800 |
| 2012/07/23 | 1,358 | 1,368 | 1,349 | 1,349 | -22 | -1.6% | 8,800 |
| 2012/07/20 | 1,387 | 1,396 | 1,360 | 1,371 | -7 | -0.5% | 15,000 |
| 2012/07/19 | 1,346 | 1,386 | 1,346 | 1,378 | +39 | +2.9% | 14,900 |
| 2012/07/18 | 1,352 | 1,355 | 1,319 | 1,339 | -28 | -2% | 29,400 |
| 2012/07/17 | 1,388 | 1,400 | 1,352 | 1,367 | -25 | -1.8% | 17,600 |
| 2012/07/13 | 1,395 | 1,395 | 1,385 | 1,392 | +10 | +0.7% | 15,000 |
| 2012/07/12 | 1,434 | 1,435 | 1,361 | 1,382 | -47 | -3.3% | 38,100 |
| 2012/07/11 | 1,420 | 1,430 | 1,410 | 1,429 | +29 | +2.1% | 22,500 |
| 2012/07/10 | 1,449 | 1,463 | 1,390 | 1,400 | -38 | -2.6% | 57,400 |
| 2012/07/09 | 1,406 | 1,450 | 1,391 | 1,438 | +38 | +2.7% | 69,000 |
| 2012/07/06 | 1,380 | 1,402 | 1,370 | 1,400 | +34 | +2.5% | 16,100 |
| 2012/07/05 | 1,374 | 1,392 | 1,366 | 1,366 | -14 | -1% | 6,400 |
| 2012/07/04 | 1,385 | 1,399 | 1,380 | 1,380 | -4 | -0.3% | 9,500 |
| 2012/07/03 | 1,360 | 1,387 | 1,360 | 1,384 | +43 | +3.2% | 13,900 |
| 2012/07/02 | 1,363 | 1,363 | 1,341 | 1,341 | -13 | -1% | 4,000 |
| 2012/06/29 | 1,342 | 1,376 | 1,338 | 1,354 | +17 | +1.3% | 19,500 |
| 2012/06/28 | 1,352 | 1,352 | 1,322 | 1,337 | -17 | -1.3% | 8,600 |
| 2012/06/27 | 1,339 | 1,354 | 1,314 | 1,354 | -11 | -0.8% | 10,600 |
| 2012/06/26 | 1,348 | 1,365 | 1,346 | 1,365 | +21 | +1.6% | 30,300 |
| 2012/06/25 | 1,360 | 1,360 | 1,338 | 1,344 | -5 | -0.4% | 12,800 |
| 2012/06/22 | 1,340 | 1,349 | 1,337 | 1,349 | +4 | +0.3% | 7,500 |
| 2012/06/21 | 1,348 | 1,350 | 1,335 | 1,345 | +13 | +1% | 10,100 |
3101～
3150
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
