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 |
|---|---|---|---|---|---|---|---|
| 2009/08/12 | 1,547 | 1,550 | 1,509 | 1,509 | -38 | -2.5% | 11,400 |
| 2009/08/11 | 1,514 | 1,554 | 1,500 | 1,547 | +32 | +2.1% | 18,200 |
| 2009/08/10 | 1,501 | 1,515 | 1,490 | 1,515 | +33 | +2.2% | 12,300 |
| 2009/08/07 | 1,494 | 1,497 | 1,452 | 1,482 | +8 | +0.5% | 9,700 |
| 2009/08/06 | 1,497 | 1,497 | 1,472 | 1,474 | -5 | -0.3% | 5,500 |
| 2009/08/05 | 1,493 | 1,494 | 1,479 | 1,479 | -9 | -0.6% | 8,400 |
| 2009/08/04 | 1,498 | 1,498 | 1,471 | 1,488 | -1 | -0.1% | 4,200 |
| 2009/08/03 | 1,490 | 1,500 | 1,469 | 1,489 | +21 | +1.4% | 7,100 |
| 2009/07/31 | 1,493 | 1,493 | 1,468 | 1,468 | -18 | -1.2% | 5,100 |
| 2009/07/30 | 1,489 | 1,489 | 1,462 | 1,486 | -4 | -0.3% | 3,300 |
| 2009/07/29 | 1,489 | 1,498 | 1,477 | 1,490 | +7 | +0.5% | 2,900 |
| 2009/07/28 | 1,501 | 1,501 | 1,467 | 1,483 | -17 | -1.1% | 4,500 |
| 2009/07/27 | 1,489 | 1,508 | 1,485 | 1,500 | +10 | +0.7% | 8,500 |
| 2009/07/24 | 1,495 | 1,495 | 1,476 | 1,490 | +8 | +0.5% | 9,000 |
| 2009/07/23 | 1,478 | 1,495 | 1,478 | 1,482 | -15 | -1% | 12,300 |
| 2009/07/22 | 1,510 | 1,510 | 1,467 | 1,497 | +7 | +0.5% | 19,400 |
| 2009/07/21 | 1,462 | 1,496 | 1,452 | 1,490 | +48 | +3.3% | 24,400 |
| 2009/07/17 | 1,439 | 1,449 | 1,424 | 1,442 | +23 | +1.6% | 21,900 |
| 2009/07/16 | 1,418 | 1,424 | 1,410 | 1,419 | +21 | +1.5% | 26,100 |
| 2009/07/15 | 1,415 | 1,415 | 1,380 | 1,398 | -3 | -0.2% | 18,100 |
| 2009/07/14 | 1,400 | 1,404 | 1,382 | 1,401 | +11 | +0.8% | 16,600 |
| 2009/07/13 | 1,404 | 1,415 | 1,386 | 1,390 | -14 | -1% | 19,100 |
| 2009/07/10 | 1,402 | 1,412 | 1,390 | 1,404 | +20 | +1.4% | 17,600 |
| 2009/07/09 | 1,397 | 1,406 | 1,368 | 1,384 | -25 | -1.8% | 17,800 |
| 2009/07/08 | 1,420 | 1,421 | 1,409 | 1,409 | -17 | -1.2% | 16,000 |
| 2009/07/07 | 1,423 | 1,428 | 1,416 | 1,426 | +8 | +0.6% | 14,700 |
| 2009/07/06 | 1,420 | 1,428 | 1,416 | 1,418 | -1 | -0.1% | 16,100 |
| 2009/07/03 | 1,412 | 1,426 | 1,411 | 1,419 | -11 | -0.8% | 16,000 |
| 2009/07/02 | 1,422 | 1,430 | 1,415 | 1,430 | +8 | +0.6% | 16,600 |
| 2009/07/01 | 1,416 | 1,432 | 1,416 | 1,422 | -8 | -0.6% | 12,800 |
| 2009/06/30 | 1,429 | 1,430 | 1,418 | 1,430 | +12 | +0.8% | 13,500 |
| 2009/06/29 | 1,429 | 1,434 | 1,415 | 1,418 | -7 | -0.5% | 14,500 |
| 2009/06/26 | 1,414 | 1,425 | 1,403 | 1,425 | +13 | +0.9% | 16,700 |
| 2009/06/25 | 1,414 | 1,422 | 1,404 | 1,412 | -18 | -1.3% | 21,700 |
| 2009/06/24 | 1,409 | 1,430 | 1,406 | 1,430 | +10 | +0.7% | 19,300 |
| 2009/06/23 | 1,423 | 1,441 | 1,419 | 1,420 | -12 | -0.8% | 15,600 |
| 2009/06/22 | 1,424 | 1,449 | 1,420 | 1,432 | +19 | +1.3% | 18,400 |
| 2009/06/19 | 1,450 | 1,450 | 1,410 | 1,413 | -42 | -2.9% | 38,200 |
| 2009/06/18 | 1,449 | 1,455 | 1,437 | 1,455 | +5 | +0.3% | 15,100 |
| 2009/06/17 | 1,432 | 1,453 | 1,432 | 1,450 | +9 | +0.6% | 25,300 |
| 2009/06/16 | 1,449 | 1,450 | 1,427 | 1,441 | -35 | -2.4% | 26,700 |
| 2009/06/15 | 1,450 | 1,476 | 1,437 | 1,476 | +16 | +1.1% | 24,000 |
| 2009/06/12 | 1,488 | 1,488 | 1,410 | 1,460 | -8 | -0.5% | 36,100 |
| 2009/06/11 | 1,471 | 1,471 | 1,450 | 1,468 | -1 | -0.1% | 14,500 |
| 2009/06/10 | 1,470 | 1,470 | 1,450 | 1,469 | +12 | +0.8% | 18,400 |
| 2009/06/09 | 1,464 | 1,475 | 1,450 | 1,457 | -12 | -0.8% | 15,700 |
| 2009/06/08 | 1,485 | 1,486 | 1,463 | 1,469 | -16 | -1.1% | 17,000 |
| 2009/06/05 | 1,510 | 1,510 | 1,482 | 1,485 | -12 | -0.8% | 7,800 |
| 2009/06/04 | 1,503 | 1,503 | 1,471 | 1,497 | -3 | -0.2% | 20,200 |
| 2009/06/03 | 1,518 | 1,518 | 1,491 | 1,500 | -33 | -2.2% | 13,900 |
3851～
3900
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
