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 |
|---|---|---|---|---|---|---|---|
| 2010/11/04 | 1,500 | 1,540 | 1,485 | 1,488 | +7 | +0.5% | 10,300 |
| 2010/11/02 | 1,482 | 1,486 | 1,466 | 1,481 | +8 | +0.5% | 8,100 |
| 2010/11/01 | 1,485 | 1,499 | 1,468 | 1,473 | -11 | -0.7% | 13,600 |
| 2010/10/29 | 1,461 | 1,507 | 1,461 | 1,484 | +23 | +1.6% | 10,900 |
| 2010/10/28 | 1,534 | 1,534 | 1,444 | 1,461 | -68 | -4.4% | 41,200 |
| 2010/10/27 | 1,530 | 1,548 | 1,518 | 1,529 | +20 | +1.3% | 15,700 |
| 2010/10/26 | 1,505 | 1,537 | 1,468 | 1,509 | +6 | +0.4% | 21,700 |
| 2010/10/25 | 1,497 | 1,550 | 1,487 | 1,503 | +27 | +1.8% | 34,600 |
| 2010/10/22 | 1,456 | 1,485 | 1,453 | 1,476 | +30 | +2.1% | 16,000 |
| 2010/10/21 | 1,450 | 1,450 | 1,423 | 1,446 | +18 | +1.3% | 16,500 |
| 2010/10/20 | 1,458 | 1,458 | 1,420 | 1,428 | -30 | -2.1% | 17,600 |
| 2010/10/19 | 1,471 | 1,474 | 1,437 | 1,458 | +1 | +0.1% | 14,500 |
| 2010/10/18 | 1,459 | 1,471 | 1,450 | 1,457 | -4 | -0.3% | 15,800 |
| 2010/10/15 | 1,496 | 1,496 | 1,460 | 1,461 | -35 | -2.3% | 15,900 |
| 2010/10/14 | 1,469 | 1,504 | 1,469 | 1,496 | +30 | +2% | 9,800 |
| 2010/10/13 | 1,475 | 1,486 | 1,460 | 1,466 | -8 | -0.5% | 14,700 |
| 2010/10/12 | 1,529 | 1,529 | 1,462 | 1,474 | -51 | -3.3% | 21,500 |
| 2010/10/08 | 1,549 | 1,565 | 1,525 | 1,525 | -36 | -2.3% | 12,700 |
| 2010/10/07 | 1,580 | 1,595 | 1,550 | 1,561 | -18 | -1.1% | 15,900 |
| 2010/10/06 | 1,583 | 1,593 | 1,574 | 1,579 | -3 | -0.2% | 8,600 |
| 2010/10/05 | 1,560 | 1,588 | 1,542 | 1,582 | +18 | +1.2% | 14,200 |
| 2010/10/04 | 1,578 | 1,579 | 1,564 | 1,564 | -8 | -0.5% | 4,600 |
| 2010/10/01 | 1,580 | 1,586 | 1,552 | 1,572 | -6 | -0.4% | 16,500 |
| 2010/09/30 | 1,637 | 1,643 | 1,576 | 1,578 | -58 | -3.5% | 14,100 |
| 2010/09/29 | 1,617 | 1,648 | 1,617 | 1,636 | +11 | +0.7% | 19,200 |
| 2010/09/28 | 1,624 | 1,650 | 1,570 | 1,625 | +1 | +0.1% | 12,400 |
| 2010/09/27 | 1,620 | 1,624 | 1,590 | 1,624 | +42 | +2.7% | 10,900 |
| 2010/09/24 | 1,619 | 1,627 | 1,572 | 1,582 | -36 | -2.2% | 26,200 |
| 2010/09/22 | 1,618 | 1,642 | 1,612 | 1,618 | +20 | +1.3% | 15,100 |
| 2010/09/21 | 1,648 | 1,648 | 1,582 | 1,598 | -18 | -1.1% | 23,700 |
| 2010/09/17 | 1,643 | 1,645 | 1,590 | 1,616 | -9 | -0.6% | 25,100 |
| 2010/09/16 | 1,650 | 1,653 | 1,614 | 1,625 | -10 | -0.6% | 16,100 |
| 2010/09/15 | 1,586 | 1,643 | 1,583 | 1,635 | +37 | +2.3% | 20,100 |
| 2010/09/14 | 1,598 | 1,613 | 1,594 | 1,598 | +11 | +0.7% | 8,100 |
| 2010/09/13 | 1,637 | 1,639 | 1,586 | 1,587 | -36 | -2.2% | 17,200 |
| 2010/09/10 | 1,622 | 1,638 | 1,605 | 1,623 | +29 | +1.8% | 30,700 |
| 2010/09/09 | 1,618 | 1,618 | 1,580 | 1,594 | -22 | -1.4% | 16,000 |
| 2010/09/08 | 1,638 | 1,638 | 1,608 | 1,616 | -44 | -2.7% | 10,000 |
| 2010/09/07 | 1,651 | 1,665 | 1,650 | 1,660 | -5 | -0.3% | 5,900 |
| 2010/09/06 | 1,614 | 1,676 | 1,614 | 1,665 | +52 | +3.2% | 12,600 |
| 2010/09/03 | 1,620 | 1,648 | 1,606 | 1,613 | -11 | -0.7% | 9,400 |
| 2010/09/02 | 1,620 | 1,650 | 1,607 | 1,624 | +14 | +0.9% | 10,400 |
| 2010/09/01 | 1,615 | 1,635 | 1,593 | 1,610 | -5 | -0.3% | 14,800 |
| 2010/08/31 | 1,636 | 1,636 | 1,606 | 1,615 | -46 | -2.8% | 17,300 |
| 2010/08/30 | 1,655 | 1,697 | 1,650 | 1,661 | +14 | +0.9% | 32,800 |
| 2010/08/27 | 1,617 | 1,648 | 1,617 | 1,647 | +31 | +1.9% | 23,700 |
| 2010/08/26 | 1,604 | 1,620 | 1,600 | 1,616 | +14 | +0.9% | 14,400 |
| 2010/08/25 | 1,597 | 1,616 | 1,588 | 1,602 | +9 | +0.6% | 17,300 |
| 2010/08/24 | 1,586 | 1,599 | 1,559 | 1,593 | ±0 | ±0% | 10,400 |
| 2010/08/23 | 1,589 | 1,603 | 1,589 | 1,593 | -7 | -0.4% | 8,000 |
3551～
3600
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 | 0.80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 | 86,800円 | +1.2% | -48.0% | 1.61% | - | 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 | 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 | 0.46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% | 10.12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
