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 |
|---|---|---|---|---|---|---|---|
| 2010/03/26 | 1,405 | 1,415 | 1,391 | 1,415 | +10 | +0.7% | 33,500 |
| 2010/03/25 | 1,411 | 1,411 | 1,375 | 1,405 | +7 | +0.5% | 43,200 |
| 2010/03/24 | 1,408 | 1,408 | 1,352 | 1,398 | -14 | -1% | 31,200 |
| 2010/03/23 | 1,399 | 1,417 | 1,395 | 1,412 | +14 | +1% | 36,400 |
| 2010/03/19 | 1,388 | 1,409 | 1,378 | 1,398 | +14 | +1% | 57,300 |
| 2010/03/18 | 1,387 | 1,389 | 1,379 | 1,384 | -3 | -0.2% | 21,300 |
| 2010/03/17 | 1,390 | 1,390 | 1,372 | 1,387 | +4 | +0.3% | 18,500 |
| 2010/03/16 | 1,386 | 1,386 | 1,363 | 1,383 | -3 | -0.2% | 18,500 |
| 2010/03/15 | 1,391 | 1,400 | 1,373 | 1,386 | +38 | +2.8% | 60,200 |
| 2010/03/12 | 1,343 | 1,352 | 1,340 | 1,348 | +2 | +0.1% | 34,400 |
| 2010/03/11 | 1,340 | 1,348 | 1,331 | 1,346 | +13 | +1% | 11,700 |
| 2010/03/10 | 1,335 | 1,338 | 1,321 | 1,333 | -11 | -0.8% | 20,400 |
| 2010/03/09 | 1,331 | 1,350 | 1,331 | 1,344 | -8 | -0.6% | 20,700 |
| 2010/03/08 | 1,341 | 1,358 | 1,327 | 1,352 | +13 | +1% | 29,500 |
| 2010/03/05 | 1,327 | 1,339 | 1,311 | 1,339 | +18 | +1.4% | 24,500 |
| 2010/03/04 | 1,327 | 1,331 | 1,316 | 1,321 | -7 | -0.5% | 20,500 |
| 2010/03/03 | 1,310 | 1,330 | 1,287 | 1,328 | +14 | +1.1% | 28,300 |
| 2010/03/02 | 1,299 | 1,319 | 1,299 | 1,314 | +14 | +1.1% | 15,100 |
| 2010/03/01 | 1,287 | 1,310 | 1,285 | 1,300 | +24 | +1.9% | 29,600 |
| 2010/02/26 | 1,280 | 1,284 | 1,270 | 1,276 | +12 | +0.9% | 19,400 |
| 2010/02/25 | 1,259 | 1,275 | 1,220 | 1,264 | +35 | +2.8% | 49,900 |
| 2010/02/24 | 1,236 | 1,237 | 1,218 | 1,229 | ±0 | ±0% | 28,900 |
| 2010/02/23 | 1,224 | 1,237 | 1,220 | 1,229 | +5 | +0.4% | 18,300 |
| 2010/02/22 | 1,213 | 1,232 | 1,213 | 1,224 | +8 | +0.7% | 25,300 |
| 2010/02/19 | 1,223 | 1,229 | 1,202 | 1,216 | -7 | -0.6% | 18,100 |
| 2010/02/18 | 1,225 | 1,229 | 1,216 | 1,223 | -2 | -0.2% | 21,000 |
| 2010/02/17 | 1,217 | 1,231 | 1,205 | 1,225 | +9 | +0.7% | 23,200 |
| 2010/02/16 | 1,218 | 1,225 | 1,206 | 1,216 | +15 | +1.2% | 20,100 |
| 2010/02/15 | 1,172 | 1,205 | 1,172 | 1,201 | +51 | +4.4% | 38,300 |
| 2010/02/12 | 1,146 | 1,150 | 1,133 | 1,150 | +18 | +1.6% | 13,700 |
| 2010/02/10 | 1,141 | 1,162 | 1,132 | 1,132 | -12 | -1% | 27,100 |
| 2010/02/09 | 1,150 | 1,150 | 1,132 | 1,144 | -18 | -1.5% | 13,800 |
| 2010/02/08 | 1,166 | 1,189 | 1,158 | 1,162 | -10 | -0.9% | 14,100 |
| 2010/02/05 | 1,180 | 1,200 | 1,170 | 1,172 | -11 | -0.9% | 25,400 |
| 2010/02/04 | 1,182 | 1,199 | 1,180 | 1,183 | -9 | -0.8% | 16,100 |
| 2010/02/03 | 1,204 | 1,205 | 1,183 | 1,192 | +13 | +1.1% | 16,700 |
| 2010/02/02 | 1,165 | 1,187 | 1,162 | 1,179 | +14 | +1.2% | 16,700 |
| 2010/02/01 | 1,164 | 1,178 | 1,157 | 1,165 | -14 | -1.2% | 19,700 |
| 2010/01/29 | 1,194 | 1,200 | 1,176 | 1,179 | -15 | -1.3% | 22,200 |
| 2010/01/28 | 1,185 | 1,204 | 1,176 | 1,194 | +5 | +0.4% | 19,400 |
| 2010/01/27 | 1,207 | 1,221 | 1,186 | 1,189 | -36 | -2.9% | 36,300 |
| 2010/01/26 | 1,250 | 1,252 | 1,223 | 1,225 | -23 | -1.8% | 21,200 |
| 2010/01/25 | 1,250 | 1,256 | 1,246 | 1,248 | -1 | -0.1% | 17,200 |
| 2010/01/22 | 1,254 | 1,269 | 1,242 | 1,249 | -31 | -2.4% | 31,300 |
| 2010/01/21 | 1,265 | 1,284 | 1,250 | 1,280 | +15 | +1.2% | 33,100 |
| 2010/01/20 | 1,275 | 1,281 | 1,263 | 1,265 | +6 | +0.5% | 14,300 |
| 2010/01/19 | 1,267 | 1,270 | 1,256 | 1,259 | ±0 | ±0% | 19,200 |
| 2010/01/18 | 1,265 | 1,279 | 1,249 | 1,259 | -21 | -1.6% | 22,200 |
| 2010/01/15 | 1,279 | 1,282 | 1,255 | 1,280 | +1 | +0.1% | 35,500 |
| 2010/01/14 | 1,284 | 1,284 | 1,258 | 1,279 | -5 | -0.4% | 17,500 |
3701～
3750
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
