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 |
|---|---|---|---|---|---|---|---|
| 2009/03/30 | 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 |
| 2009/03/17 | 1,277 | 1,300 | 1,275 | 1,285 | -5 | -0.4% | 25,200 |
| 2009/03/16 | 1,245 | 1,315 | 1,239 | 1,290 | +123 | +10.5% | 33,000 |
| 2009/03/13 | 1,117 | 1,178 | 1,117 | 1,167 | +51 | +4.6% | 26,200 |
| 2009/03/12 | 1,131 | 1,160 | 1,111 | 1,116 | -27 | -2.4% | 9,200 |
| 2009/03/11 | 1,155 | 1,175 | 1,126 | 1,143 | +8 | +0.7% | 15,200 |
| 2009/03/10 | 1,101 | 1,140 | 1,101 | 1,135 | +31 | +2.8% | 9,500 |
| 2009/03/09 | 1,160 | 1,165 | 1,084 | 1,104 | -76 | -6.4% | 36,600 |
| 2009/03/06 | 1,186 | 1,200 | 1,177 | 1,180 | +14 | +1.2% | 26,900 |
| 2009/03/05 | 1,154 | 1,197 | 1,144 | 1,166 | +41 | +3.6% | 35,500 |
| 2009/03/04 | 1,100 | 1,125 | 1,092 | 1,125 | +25 | +2.3% | 21,200 |
| 2009/03/03 | 1,124 | 1,125 | 1,082 | 1,100 | -44 | -3.8% | 18,500 |
| 2009/03/02 | 1,141 | 1,145 | 1,125 | 1,144 | -57 | -4.7% | 17,500 |
| 2009/02/27 | 1,237 | 1,237 | 1,189 | 1,201 | -19 | -1.6% | 14,700 |
| 2009/02/26 | 1,250 | 1,251 | 1,195 | 1,220 | -32 | -2.6% | 56,500 |
| 2009/02/25 | 1,291 | 1,297 | 1,230 | 1,252 | +21 | +1.7% | 23,800 |
| 2009/02/24 | 1,198 | 1,240 | 1,197 | 1,231 | +32 | +2.7% | 14,500 |
| 2009/02/23 | 1,220 | 1,220 | 1,190 | 1,199 | -21 | -1.7% | 9,700 |
| 2009/02/20 | 1,220 | 1,241 | 1,200 | 1,220 | -20 | -1.6% | 11,600 |
| 2009/02/19 | 1,236 | 1,240 | 1,216 | 1,240 | +12 | +1% | 10,900 |
| 2009/02/18 | 1,229 | 1,232 | 1,212 | 1,228 | -5 | -0.4% | 11,400 |
| 2009/02/17 | 1,244 | 1,244 | 1,191 | 1,233 | -12 | -1% | 13,000 |
| 2009/02/16 | 1,226 | 1,280 | 1,218 | 1,245 | +39 | +3.2% | 42,200 |
| 2009/02/13 | 1,125 | 1,229 | 1,125 | 1,206 | +95 | +8.6% | 23,700 |
| 2009/02/12 | 1,087 | 1,115 | 1,085 | 1,111 | -9 | -0.8% | 4,500 |
| 2009/02/10 | 1,111 | 1,157 | 1,111 | 1,120 | -4 | -0.4% | 3,400 |
| 2009/02/09 | 1,114 | 1,157 | 1,114 | 1,124 | -10 | -0.9% | 8,300 |
| 2009/02/06 | 1,164 | 1,164 | 1,122 | 1,134 | -29 | -2.5% | 8,800 |
| 2009/02/05 | 1,147 | 1,163 | 1,107 | 1,163 | +14 | +1.2% | 11,400 |
| 2009/02/04 | 1,090 | 1,163 | 1,090 | 1,149 | +67 | +6.2% | 11,800 |
| 2009/02/03 | 1,100 | 1,132 | 1,081 | 1,082 | -27 | -2.4% | 9,800 |
| 2009/02/02 | 1,118 | 1,129 | 1,107 | 1,109 | -10 | -0.9% | 4,600 |
| 2009/01/30 | 1,124 | 1,156 | 1,119 | 1,119 | -45 | -3.9% | 13,700 |
| 2009/01/29 | 1,169 | 1,169 | 1,145 | 1,164 | +14 | +1.2% | 11,000 |
| 2009/01/28 | 1,162 | 1,163 | 1,115 | 1,150 | -11 | -0.9% | 7,600 |
| 2009/01/27 | 1,148 | 1,199 | 1,137 | 1,161 | +47 | +4.2% | 12,500 |
| 2009/01/26 | 1,099 | 1,115 | 1,080 | 1,114 | +45 | +4.2% | 9,900 |
| 2009/01/23 | 1,107 | 1,114 | 1,062 | 1,069 | -18 | -1.7% | 16,400 |
| 2009/01/22 | 1,090 | 1,099 | 1,064 | 1,087 | +26 | +2.5% | 28,400 |
| 2009/01/21 | 1,103 | 1,120 | 1,061 | 1,061 | -50 | -4.5% | 37,600 |
| 2009/01/20 | 1,130 | 1,130 | 1,111 | 1,111 | -14 | -1.2% | 56,200 |
| 2009/01/19 | 1,128 | 1,130 | 1,105 | 1,125 | -4 | -0.4% | 16,300 |
| 2009/01/16 | 1,153 | 1,156 | 1,105 | 1,129 | -23 | -2% | 47,500 |
4001～
4050
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 | 113,500円 | +3.5% | +3.8% | 3.64% | 9.85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 | 85,100円 | +0.2% | +209.1% | 1.65% | 28.32倍 | 0.60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 | 112,200円 | +1.9% | +67.7% | 1.34% | 10.79倍 | 0.27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 | 334,500円 | +4.7% | +14.9% | 3.89% | 7.88倍 | 0.60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 | 395,000円 | +4.4% | +12.4% | 3.29% | 9.36倍 | 0.58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
