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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 1,604 | 1,618 | 1,560 | 1,610 | -16 | -1% | 23,000 |
| 2010/06/21 | 1,597 | 1,644 | 1,588 | 1,626 | +51 | +3.2% | 35,500 |
| 2010/06/18 | 1,549 | 1,648 | 1,537 | 1,575 | +40 | +2.6% | 41,500 |
| 2010/06/17 | 1,541 | 1,544 | 1,526 | 1,535 | +2 | +0.1% | 20,200 |
| 2010/06/16 | 1,499 | 1,539 | 1,495 | 1,533 | +40 | +2.7% | 25,200 |
| 2010/06/15 | 1,494 | 1,495 | 1,475 | 1,493 | +5 | +0.3% | 9,800 |
| 2010/06/14 | 1,487 | 1,494 | 1,472 | 1,488 | +3 | +0.2% | 14,600 |
| 2010/06/11 | 1,470 | 1,494 | 1,452 | 1,485 | +47 | +3.3% | 35,600 |
| 2010/06/10 | 1,437 | 1,439 | 1,411 | 1,438 | +9 | +0.6% | 12,100 |
| 2010/06/09 | 1,413 | 1,438 | 1,406 | 1,429 | +4 | +0.3% | 14,800 |
| 2010/06/08 | 1,421 | 1,436 | 1,406 | 1,425 | -5 | -0.3% | 10,500 |
| 2010/06/07 | 1,450 | 1,450 | 1,382 | 1,430 | -40 | -2.7% | 24,400 |
| 2010/06/04 | 1,464 | 1,470 | 1,462 | 1,470 | +15 | +1% | 11,200 |
| 2010/06/03 | 1,454 | 1,471 | 1,450 | 1,455 | +16 | +1.1% | 22,000 |
| 2010/06/02 | 1,424 | 1,457 | 1,424 | 1,439 | -13 | -0.9% | 14,200 |
| 2010/06/01 | 1,440 | 1,466 | 1,400 | 1,452 | -5 | -0.3% | 19,900 |
| 2010/05/31 | 1,439 | 1,460 | 1,439 | 1,457 | +10 | +0.7% | 16,300 |
| 2010/05/28 | 1,446 | 1,459 | 1,422 | 1,447 | +28 | +2% | 30,900 |
| 2010/05/27 | 1,422 | 1,432 | 1,395 | 1,419 | -14 | -1% | 35,500 |
| 2010/05/26 | 1,482 | 1,492 | 1,425 | 1,433 | -73 | -4.8% | 53,500 |
| 2010/05/25 | 1,533 | 1,533 | 1,486 | 1,506 | -28 | -1.8% | 33,200 |
| 2010/05/24 | 1,533 | 1,547 | 1,493 | 1,534 | -11 | -0.7% | 29,700 |
| 2010/05/21 | 1,553 | 1,553 | 1,521 | 1,545 | -37 | -2.3% | 34,000 |
| 2010/05/20 | 1,573 | 1,600 | 1,550 | 1,582 | -13 | -0.8% | 14,400 |
| 2010/05/19 | 1,591 | 1,595 | 1,564 | 1,595 | +3 | +0.2% | 18,000 |
| 2010/05/18 | 1,602 | 1,602 | 1,581 | 1,592 | -21 | -1.3% | 33,300 |
| 2010/05/17 | 1,625 | 1,625 | 1,601 | 1,613 | -26 | -1.6% | 26,300 |
| 2010/05/14 | 1,637 | 1,645 | 1,623 | 1,639 | -1 | -0.1% | 36,100 |
| 2010/05/13 | 1,630 | 1,643 | 1,612 | 1,640 | +14 | +0.9% | 37,900 |
| 2010/05/12 | 1,631 | 1,640 | 1,610 | 1,626 | +2 | +0.1% | 68,500 |
| 2010/05/11 | 1,556 | 1,655 | 1,554 | 1,624 | +85 | +5.5% | 82,000 |
| 2010/05/10 | 1,552 | 1,553 | 1,526 | 1,539 | -17 | -1.1% | 57,100 |
| 2010/05/07 | 1,566 | 1,572 | 1,546 | 1,556 | -21 | -1.3% | 26,000 |
| 2010/05/06 | 1,571 | 1,590 | 1,566 | 1,577 | +1 | +0.1% | 44,900 |
| 2010/04/30 | 1,580 | 1,599 | 1,570 | 1,576 | -9 | -0.6% | 23,700 |
| 2010/04/28 | 1,585 | 1,592 | 1,570 | 1,585 | -25 | -1.6% | 30,300 |
| 2010/04/27 | 1,616 | 1,618 | 1,588 | 1,610 | -12 | -0.7% | 28,900 |
| 2010/04/26 | 1,585 | 1,628 | 1,582 | 1,622 | +44 | +2.8% | 60,600 |
| 2010/04/23 | 1,564 | 1,587 | 1,553 | 1,578 | +17 | +1.1% | 46,600 |
| 2010/04/22 | 1,515 | 1,565 | 1,515 | 1,561 | -14 | -0.9% | 50,600 |
| 2010/04/21 | 1,536 | 1,580 | 1,531 | 1,575 | +47 | +3.1% | 70,600 |
| 2010/04/20 | 1,530 | 1,530 | 1,510 | 1,528 | +21 | +1.4% | 31,600 |
| 2010/04/19 | 1,529 | 1,530 | 1,501 | 1,507 | -30 | -2% | 24,400 |
| 2010/04/16 | 1,530 | 1,537 | 1,520 | 1,537 | +11 | +0.7% | 38,000 |
| 2010/04/15 | 1,519 | 1,530 | 1,503 | 1,526 | +14 | +0.9% | 22,900 |
| 2010/04/14 | 1,500 | 1,515 | 1,495 | 1,512 | +11 | +0.7% | 25,700 |
| 2010/04/13 | 1,525 | 1,525 | 1,493 | 1,501 | -37 | -2.4% | 33,000 |
| 2010/04/12 | 1,541 | 1,542 | 1,526 | 1,538 | ±0 | ±0% | 31,600 |
| 2010/04/09 | 1,511 | 1,542 | 1,508 | 1,538 | +23 | +1.5% | 63,200 |
| 2010/04/08 | 1,499 | 1,520 | 1,493 | 1,515 | +14 | +0.9% | 42,300 |
3701～
3750
件表示中 / 7006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 | 113,700円 | +3.5% | +3.8% | 3.64% | 9.87倍 | 0.86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 | 87,200円 | +0.2% | +209.1% | 1.61% | 29.02倍 | 0.61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 | 115,100円 | +1.9% | +67.7% | 1.30% | 11.07倍 | 0.28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 | 331,500円 | +4.7% | +14.9% | 3.92% | 7.81倍 | 0.59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 | 401,500円 | +4.4% | +12.4% | 3.24% | 9.51倍 | 0.59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
