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 |
|---|---|---|---|---|---|---|---|
| 2012/06/20 | 1,325 | 1,332 | 1,320 | 1,332 | +26 | +2% | 10,600 |
| 2012/06/19 | 1,321 | 1,326 | 1,306 | 1,306 | -22 | -1.7% | 9,100 |
| 2012/06/18 | 1,296 | 1,330 | 1,296 | 1,328 | +36 | +2.8% | 13,000 |
| 2012/06/15 | 1,280 | 1,298 | 1,276 | 1,292 | +12 | +0.9% | 8,600 |
| 2012/06/14 | 1,302 | 1,303 | 1,240 | 1,280 | -21 | -1.6% | 17,100 |
| 2012/06/13 | 1,305 | 1,309 | 1,301 | 1,301 | -18 | -1.4% | 8,300 |
| 2012/06/12 | 1,325 | 1,325 | 1,300 | 1,319 | -7 | -0.5% | 9,900 |
| 2012/06/11 | 1,360 | 1,360 | 1,326 | 1,326 | -29 | -2.1% | 8,000 |
| 2012/06/08 | 1,357 | 1,361 | 1,333 | 1,355 | ±0 | ±0% | 21,000 |
| 2012/06/07 | 1,340 | 1,355 | 1,322 | 1,355 | +15 | +1.1% | 10,900 |
| 2012/06/06 | 1,330 | 1,340 | 1,300 | 1,340 | +19 | +1.4% | 9,500 |
| 2012/06/05 | 1,330 | 1,330 | 1,318 | 1,321 | +7 | +0.5% | 4,100 |
| 2012/06/04 | 1,300 | 1,337 | 1,292 | 1,314 | -16 | -1.2% | 11,500 |
| 2012/06/01 | 1,330 | 1,330 | 1,309 | 1,330 | -18 | -1.3% | 5,600 |
| 2012/05/31 | 1,296 | 1,348 | 1,296 | 1,348 | +38 | +2.9% | 12,300 |
| 2012/05/30 | 1,318 | 1,320 | 1,294 | 1,310 | ±0 | ±0% | 6,800 |
| 2012/05/29 | 1,295 | 1,314 | 1,295 | 1,310 | +23 | +1.8% | 9,800 |
| 2012/05/28 | 1,294 | 1,294 | 1,268 | 1,287 | -7 | -0.5% | 6,200 |
| 2012/05/25 | 1,312 | 1,312 | 1,272 | 1,294 | +11 | +0.9% | 9,200 |
| 2012/05/24 | 1,286 | 1,295 | 1,272 | 1,283 | +1 | +0.1% | 7,300 |
| 2012/05/23 | 1,288 | 1,292 | 1,277 | 1,282 | +2 | +0.2% | 8,800 |
| 2012/05/22 | 1,289 | 1,297 | 1,276 | 1,280 | -10 | -0.8% | 5,400 |
| 2012/05/21 | 1,260 | 1,292 | 1,260 | 1,290 | +31 | +2.5% | 10,300 |
| 2012/05/18 | 1,278 | 1,278 | 1,241 | 1,259 | -27 | -2.1% | 17,500 |
| 2012/05/17 | 1,295 | 1,303 | 1,259 | 1,286 | -8 | -0.6% | 12,700 |
| 2012/05/16 | 1,295 | 1,315 | 1,263 | 1,294 | +5 | +0.4% | 12,700 |
| 2012/05/15 | 1,291 | 1,291 | 1,262 | 1,289 | -19 | -1.5% | 18,400 |
| 2012/05/14 | 1,340 | 1,340 | 1,292 | 1,308 | -38 | -2.8% | 10,500 |
| 2012/05/11 | 1,416 | 1,416 | 1,346 | 1,346 | -70 | -4.9% | 18,700 |
| 2012/05/10 | 1,405 | 1,424 | 1,386 | 1,416 | -14 | -1% | 8,300 |
| 2012/05/09 | 1,400 | 1,430 | 1,380 | 1,430 | +20 | +1.4% | 16,200 |
| 2012/05/08 | 1,407 | 1,414 | 1,395 | 1,410 | -6 | -0.4% | 5,900 |
| 2012/05/07 | 1,406 | 1,440 | 1,385 | 1,416 | -16 | -1.1% | 6,400 |
| 2012/05/02 | 1,395 | 1,432 | 1,393 | 1,432 | +28 | +2% | 7,200 |
| 2012/05/01 | 1,421 | 1,421 | 1,393 | 1,404 | -26 | -1.8% | 11,300 |
| 2012/04/27 | 1,441 | 1,449 | 1,421 | 1,430 | -8 | -0.6% | 16,100 |
| 2012/04/26 | 1,441 | 1,443 | 1,438 | 1,438 | ±0 | ±0% | 5,200 |
| 2012/04/25 | 1,443 | 1,443 | 1,429 | 1,438 | -5 | -0.3% | 10,800 |
| 2012/04/24 | 1,432 | 1,445 | 1,425 | 1,443 | +2 | +0.1% | 9,400 |
| 2012/04/23 | 1,444 | 1,444 | 1,400 | 1,441 | -2 | -0.1% | 14,300 |
| 2012/04/20 | 1,433 | 1,445 | 1,424 | 1,443 | +12 | +0.8% | 12,900 |
| 2012/04/19 | 1,440 | 1,440 | 1,423 | 1,431 | -9 | -0.6% | 15,100 |
| 2012/04/18 | 1,422 | 1,446 | 1,411 | 1,440 | +22 | +1.6% | 29,400 |
| 2012/04/17 | 1,400 | 1,423 | 1,389 | 1,418 | +30 | +2.2% | 18,800 |
| 2012/04/16 | 1,371 | 1,388 | 1,361 | 1,388 | +27 | +2% | 17,300 |
| 2012/04/13 | 1,320 | 1,365 | 1,320 | 1,361 | +43 | +3.3% | 7,500 |
| 2012/04/12 | 1,331 | 1,331 | 1,307 | 1,318 | -16 | -1.2% | 9,200 |
| 2012/04/11 | 1,301 | 1,349 | 1,290 | 1,334 | +16 | +1.2% | 10,000 |
| 2012/04/10 | 1,333 | 1,364 | 1,318 | 1,318 | -26 | -1.9% | 9,000 |
| 2012/04/09 | 1,369 | 1,378 | 1,344 | 1,344 | -29 | -2.1% | 12,900 |
3151～
3200
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 | 318,500円 | +3.5% | +3.8% | 3.83% | 9.21倍 | 0.80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 | 86,700円 | +1.2% | -48.0% | 1.61% | - | 0.57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 | 103,300円 | +2.8% | +30.6% | 0.97% | 39.74倍 | 0.25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 | 263,800円 | +4.7% | +14.9% | 4.93% | 6.20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 | 375,500円 | +9.8% | +0.2% | 3.20% | 10.14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
