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 |
|---|---|---|---|---|---|---|---|
| 2009/06/02 | 1,555 | 1,556 | 1,532 | 1,533 | -41 | -2.6% | 15,400 |
| 2009/06/01 | 1,574 | 1,593 | 1,552 | 1,574 | -21 | -1.3% | 30,500 |
| 2009/05/29 | 1,439 | 1,600 | 1,410 | 1,595 | +165 | +11.5% | 91,300 |
| 2009/05/28 | 1,400 | 1,430 | 1,400 | 1,430 | +26 | +1.9% | 31,100 |
| 2009/05/27 | 1,399 | 1,440 | 1,379 | 1,404 | +17 | +1.2% | 30,200 |
| 2009/05/26 | 1,399 | 1,399 | 1,360 | 1,387 | -7 | -0.5% | 16,200 |
| 2009/05/25 | 1,373 | 1,398 | 1,366 | 1,394 | +50 | +3.7% | 18,900 |
| 2009/05/22 | 1,341 | 1,349 | 1,340 | 1,344 | +2 | +0.1% | 13,000 |
| 2009/05/21 | 1,344 | 1,348 | 1,333 | 1,342 | +8 | +0.6% | 25,300 |
| 2009/05/20 | 1,334 | 1,340 | 1,324 | 1,334 | +14 | +1.1% | 18,900 |
| 2009/05/19 | 1,300 | 1,320 | 1,290 | 1,320 | +33 | +2.6% | 16,100 |
| 2009/05/18 | 1,290 | 1,299 | 1,276 | 1,287 | -31 | -2.4% | 14,300 |
| 2009/05/15 | 1,305 | 1,324 | 1,292 | 1,318 | +13 | +1% | 11,000 |
| 2009/05/14 | 1,346 | 1,347 | 1,301 | 1,305 | -42 | -3.1% | 12,900 |
| 2009/05/13 | 1,330 | 1,366 | 1,330 | 1,347 | +22 | +1.7% | 13,700 |
| 2009/05/12 | 1,300 | 1,330 | 1,300 | 1,325 | +30 | +2.3% | 8,900 |
| 2009/05/11 | 1,288 | 1,308 | 1,286 | 1,295 | +5 | +0.4% | 16,500 |
| 2009/05/08 | 1,289 | 1,299 | 1,281 | 1,290 | +1 | +0.1% | 20,000 |
| 2009/05/07 | 1,294 | 1,317 | 1,281 | 1,289 | +9 | +0.7% | 69,100 |
| 2009/05/01 | 1,276 | 1,285 | 1,276 | 1,280 | +24 | +1.9% | 8,600 |
| 2009/04/30 | 1,230 | 1,288 | 1,230 | 1,256 | +31 | +2.5% | 10,200 |
| 2009/04/28 | 1,289 | 1,294 | 1,225 | 1,225 | -51 | -4% | 12,900 |
| 2009/04/27 | 1,283 | 1,289 | 1,254 | 1,276 | +13 | +1% | 6,900 |
| 2009/04/24 | 1,289 | 1,290 | 1,263 | 1,263 | -6 | -0.5% | 10,400 |
| 2009/04/23 | 1,242 | 1,273 | 1,230 | 1,269 | +26 | +2.1% | 10,400 |
| 2009/04/22 | 1,250 | 1,266 | 1,232 | 1,243 | -10 | -0.8% | 8,300 |
| 2009/04/21 | 1,276 | 1,282 | 1,245 | 1,253 | -23 | -1.8% | 22,200 |
| 2009/04/20 | 1,287 | 1,289 | 1,268 | 1,276 | +9 | +0.7% | 12,000 |
| 2009/04/17 | 1,289 | 1,289 | 1,262 | 1,267 | -12 | -0.9% | 16,300 |
| 2009/04/16 | 1,260 | 1,284 | 1,250 | 1,279 | +48 | +3.9% | 18,000 |
| 2009/04/15 | 1,211 | 1,248 | 1,210 | 1,231 | +21 | +1.7% | 8,700 |
| 2009/04/14 | 1,226 | 1,249 | 1,210 | 1,210 | -11 | -0.9% | 9,800 |
| 2009/04/13 | 1,218 | 1,231 | 1,218 | 1,221 | -3 | -0.2% | 2,200 |
| 2009/04/10 | 1,235 | 1,250 | 1,218 | 1,224 | -3 | -0.2% | 7,200 |
| 2009/04/09 | 1,206 | 1,227 | 1,203 | 1,227 | +21 | +1.7% | 10,500 |
| 2009/04/08 | 1,204 | 1,230 | 1,204 | 1,206 | -18 | -1.5% | 10,800 |
| 2009/04/07 | 1,215 | 1,237 | 1,202 | 1,224 | -18 | -1.4% | 20,300 |
| 2009/04/06 | 1,267 | 1,287 | 1,225 | 1,242 | -25 | -2% | 16,200 |
| 2009/04/03 | 1,290 | 1,290 | 1,250 | 1,267 | +2 | +0.2% | 9,000 |
| 2009/04/02 | 1,288 | 1,288 | 1,261 | 1,265 | +17 | +1.4% | 6,500 |
| 2009/04/01 | 1,249 | 1,249 | 1,220 | 1,248 | +19 | +1.5% | 12,700 |
| 2009/03/31 | 1,231 | 1,254 | 1,229 | 1,229 | -22 | -1.8% | 8,500 |
| 2009/03/30 | 1,289 | 1,290 | 1,251 | 1,251 | -38 | -2.9% | 11,600 |
| 2009/03/27 | 1,290 | 1,295 | 1,270 | 1,289 | -1 | -0.1% | 21,900 |
| 2009/03/26 | 1,279 | 1,290 | 1,241 | 1,290 | +28 | +2.2% | 13,400 |
| 2009/03/25 | 1,292 | 1,292 | 1,228 | 1,262 | -31 | -2.4% | 28,100 |
| 2009/03/24 | 1,296 | 1,299 | 1,282 | 1,293 | -1 | -0.1% | 20,000 |
| 2009/03/23 | 1,291 | 1,312 | 1,271 | 1,294 | +5 | +0.4% | 23,900 |
| 2009/03/19 | 1,285 | 1,290 | 1,266 | 1,289 | +19 | +1.5% | 23,200 |
| 2009/03/18 | 1,281 | 1,289 | 1,260 | 1,270 | -15 | -1.2% | 19,600 |
3901～
3950
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
