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 |
|---|---|---|---|---|---|---|---|
| 2011/08/29 | 1,235 | 1,239 | 1,226 | 1,234 | +9 | +0.7% | 6,800 |
| 2011/08/26 | 1,207 | 1,226 | 1,202 | 1,225 | +24 | +2% | 9,000 |
| 2011/08/25 | 1,206 | 1,217 | 1,191 | 1,201 | +19 | +1.6% | 21,900 |
| 2011/08/24 | 1,209 | 1,210 | 1,180 | 1,182 | -27 | -2.2% | 29,900 |
| 2011/08/23 | 1,215 | 1,221 | 1,205 | 1,209 | -2 | -0.2% | 13,500 |
| 2011/08/22 | 1,213 | 1,223 | 1,208 | 1,211 | -2 | -0.2% | 6,700 |
| 2011/08/19 | 1,208 | 1,230 | 1,208 | 1,213 | -14 | -1.1% | 11,300 |
| 2011/08/18 | 1,226 | 1,229 | 1,222 | 1,227 | +2 | +0.2% | 11,300 |
| 2011/08/17 | 1,225 | 1,227 | 1,213 | 1,225 | -5 | -0.4% | 14,700 |
| 2011/08/16 | 1,240 | 1,240 | 1,221 | 1,230 | +2 | +0.2% | 16,400 |
| 2011/08/15 | 1,249 | 1,249 | 1,220 | 1,228 | ±0 | ±0% | 14,400 |
| 2011/08/12 | 1,240 | 1,240 | 1,226 | 1,228 | +1 | +0.1% | 10,100 |
| 2011/08/11 | 1,205 | 1,230 | 1,205 | 1,227 | -2 | -0.2% | 12,000 |
| 2011/08/10 | 1,225 | 1,229 | 1,206 | 1,229 | +16 | +1.3% | 23,900 |
| 2011/08/09 | 1,206 | 1,221 | 1,180 | 1,213 | -12 | -1% | 21,800 |
| 2011/08/08 | 1,201 | 1,225 | 1,194 | 1,225 | +16 | +1.3% | 34,800 |
| 2011/08/05 | 1,217 | 1,218 | 1,194 | 1,209 | -20 | -1.6% | 24,800 |
| 2011/08/04 | 1,218 | 1,238 | 1,213 | 1,229 | +11 | +0.9% | 14,600 |
| 2011/08/03 | 1,220 | 1,227 | 1,206 | 1,218 | -19 | -1.5% | 19,300 |
| 2011/08/02 | 1,257 | 1,257 | 1,237 | 1,237 | -23 | -1.8% | 24,300 |
| 2011/08/01 | 1,260 | 1,275 | 1,257 | 1,260 | -8 | -0.6% | 22,600 |
| 2011/07/29 | 1,276 | 1,285 | 1,265 | 1,268 | -3 | -0.2% | 47,300 |
| 2011/07/28 | 1,261 | 1,274 | 1,247 | 1,271 | -1 | -0.1% | 67,100 |
| 2011/07/27 | 1,295 | 1,295 | 1,272 | 1,272 | -23 | -1.8% | 38,600 |
| 2011/07/26 | 1,290 | 1,300 | 1,287 | 1,295 | +14 | +1.1% | 15,300 |
| 2011/07/25 | 1,299 | 1,303 | 1,281 | 1,281 | -15 | -1.2% | 21,100 |
| 2011/07/22 | 1,310 | 1,315 | 1,296 | 1,296 | -4 | -0.3% | 23,000 |
| 2011/07/21 | 1,306 | 1,309 | 1,300 | 1,300 | -7 | -0.5% | 9,800 |
| 2011/07/20 | 1,310 | 1,317 | 1,297 | 1,307 | +5 | +0.4% | 23,900 |
| 2011/07/19 | 1,291 | 1,309 | 1,291 | 1,302 | +5 | +0.4% | 19,400 |
| 2011/07/15 | 1,279 | 1,299 | 1,279 | 1,297 | +14 | +1.1% | 17,400 |
| 2011/07/14 | 1,285 | 1,294 | 1,281 | 1,283 | -3 | -0.2% | 15,900 |
| 2011/07/13 | 1,290 | 1,300 | 1,286 | 1,286 | -12 | -0.9% | 22,200 |
| 2011/07/12 | 1,298 | 1,299 | 1,292 | 1,298 | -9 | -0.7% | 15,000 |
| 2011/07/11 | 1,295 | 1,307 | 1,295 | 1,307 | +14 | +1.1% | 21,100 |
| 2011/07/08 | 1,323 | 1,324 | 1,273 | 1,293 | -30 | -2.3% | 78,000 |
| 2011/07/07 | 1,318 | 1,328 | 1,317 | 1,323 | -6 | -0.5% | 9,500 |
| 2011/07/06 | 1,317 | 1,329 | 1,310 | 1,329 | +4 | +0.3% | 20,400 |
| 2011/07/05 | 1,315 | 1,330 | 1,315 | 1,325 | +4 | +0.3% | 7,400 |
| 2011/07/04 | 1,319 | 1,323 | 1,315 | 1,321 | +7 | +0.5% | 8,800 |
| 2011/07/01 | 1,319 | 1,324 | 1,309 | 1,314 | -5 | -0.4% | 8,700 |
| 2011/06/30 | 1,316 | 1,319 | 1,303 | 1,319 | +5 | +0.4% | 8,100 |
| 2011/06/29 | 1,313 | 1,315 | 1,306 | 1,314 | +3 | +0.2% | 7,200 |
| 2011/06/28 | 1,316 | 1,316 | 1,297 | 1,311 | -4 | -0.3% | 16,600 |
| 2011/06/27 | 1,331 | 1,331 | 1,313 | 1,315 | -28 | -2.1% | 31,500 |
| 2011/06/24 | 1,340 | 1,347 | 1,331 | 1,343 | +1 | +0.1% | 17,200 |
| 2011/06/23 | 1,345 | 1,354 | 1,330 | 1,342 | -3 | -0.2% | 17,500 |
| 2011/06/22 | 1,316 | 1,350 | 1,315 | 1,345 | +25 | +1.9% | 23,500 |
| 2011/06/21 | 1,315 | 1,320 | 1,300 | 1,320 | +13 | +1% | 14,000 |
| 2011/06/20 | 1,300 | 1,317 | 1,300 | 1,307 | +4 | +0.3% | 10,500 |
3351～
3400
件表示中 / 6948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 | 316,500円 | +3.5% | +3.8% | 3.85% | 9.15倍 | 0.79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 | 86,800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 | 103,800円 | +2.8% | +30.6% | 0.96% | 39.94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 | 261,500円 | +4.7% | +14.9% | 4.97% | 6.15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 | 374,500円 | +9.8% | +0.2% | 3.20% | 10.11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
