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 |
|---|---|---|---|---|---|---|---|
| 2008/10/16 | 1,000 | 1,040 | 995 | 1,015 | -15 | -1.5% | 46,200 |
| 2008/10/15 | 1,053 | 1,053 | 1,001 | 1,030 | -22 | -2.1% | 23,900 |
| 2008/10/14 | 1,001 | 1,052 | 974 | 1,052 | +100 | +10.5% | 49,300 |
| 2008/10/10 | 997 | 997 | 940 | 952 | -58 | -5.7% | 25,700 |
| 2008/10/09 | 1,029 | 1,068 | 1,000 | 1,010 | -60 | -5.6% | 20,000 |
| 2008/10/08 | 1,107 | 1,120 | 1,052 | 1,070 | -57 | -5.1% | 23,000 |
| 2008/10/07 | 1,100 | 1,144 | 1,031 | 1,127 | -50 | -4.2% | 21,400 |
| 2008/10/06 | 1,227 | 1,238 | 1,158 | 1,177 | -70 | -5.6% | 25,100 |
| 2008/10/03 | 1,273 | 1,274 | 1,245 | 1,247 | -25 | -2% | 14,300 |
| 2008/10/02 | 1,299 | 1,299 | 1,272 | 1,272 | -27 | -2.1% | 11,300 |
| 2008/10/01 | 1,290 | 1,299 | 1,280 | 1,299 | +9 | +0.7% | 10,600 |
| 2008/09/30 | 1,274 | 1,290 | 1,253 | 1,290 | -38 | -2.9% | 11,200 |
| 2008/09/29 | 1,311 | 1,335 | 1,290 | 1,328 | +46 | +3.6% | 24,900 |
| 2008/09/26 | 1,325 | 1,330 | 1,263 | 1,282 | -43 | -3.2% | 33,900 |
| 2008/09/25 | 1,313 | 1,344 | 1,305 | 1,325 | +25 | +1.9% | 34,200 |
| 2008/09/24 | 1,250 | 1,301 | 1,249 | 1,300 | +30 | +2.4% | 29,600 |
| 2008/09/22 | 1,345 | 1,345 | 1,270 | 1,270 | -40 | -3.1% | 38,000 |
| 2008/09/19 | 1,385 | 1,385 | 1,300 | 1,310 | -75 | -5.4% | 48,200 |
| 2008/09/18 | 1,324 | 1,420 | 1,309 | 1,385 | +57 | +4.3% | 62,200 |
| 2008/09/17 | 1,339 | 1,348 | 1,303 | 1,328 | +2 | +0.2% | 29,200 |
| 2008/09/16 | 1,336 | 1,336 | 1,271 | 1,326 | -19 | -1.4% | 24,400 |
| 2008/09/12 | 1,297 | 1,346 | 1,297 | 1,345 | +48 | +3.7% | 39,500 |
| 2008/09/11 | 1,318 | 1,323 | 1,287 | 1,297 | -3 | -0.2% | 25,100 |
| 2008/09/10 | 1,271 | 1,327 | 1,270 | 1,300 | -4 | -0.3% | 34,200 |
| 2008/09/09 | 1,271 | 1,305 | 1,270 | 1,304 | +33 | +2.6% | 14,400 |
| 2008/09/08 | 1,255 | 1,322 | 1,255 | 1,271 | +19 | +1.5% | 14,500 |
| 2008/09/05 | 1,270 | 1,270 | 1,231 | 1,252 | -22 | -1.7% | 14,100 |
| 2008/09/04 | 1,292 | 1,304 | 1,272 | 1,274 | -12 | -0.9% | 19,300 |
| 2008/09/03 | 1,293 | 1,330 | 1,277 | 1,286 | -4 | -0.3% | 27,000 |
| 2008/09/02 | 1,303 | 1,333 | 1,290 | 1,290 | -39 | -2.9% | 21,500 |
| 2008/09/01 | 1,354 | 1,360 | 1,328 | 1,329 | -31 | -2.3% | 15,400 |
| 2008/08/29 | 1,337 | 1,368 | 1,337 | 1,360 | +23 | +1.7% | 20,700 |
| 2008/08/28 | 1,356 | 1,357 | 1,321 | 1,337 | -14 | -1% | 16,400 |
| 2008/08/27 | 1,396 | 1,396 | 1,351 | 1,351 | -45 | -3.2% | 12,800 |
| 2008/08/26 | 1,419 | 1,419 | 1,384 | 1,396 | -23 | -1.6% | 12,900 |
| 2008/08/25 | 1,427 | 1,472 | 1,410 | 1,419 | +10 | +0.7% | 18,900 |
| 2008/08/22 | 1,391 | 1,409 | 1,358 | 1,409 | +4 | +0.3% | 9,000 |
| 2008/08/21 | 1,405 | 1,410 | 1,358 | 1,405 | +12 | +0.9% | 13,800 |
| 2008/08/20 | 1,400 | 1,420 | 1,381 | 1,393 | -20 | -1.4% | 18,700 |
| 2008/08/19 | 1,420 | 1,430 | 1,347 | 1,413 | -20 | -1.4% | 24,100 |
| 2008/08/18 | 1,343 | 1,435 | 1,343 | 1,433 | +90 | +6.7% | 28,700 |
| 2008/08/15 | 1,287 | 1,343 | 1,287 | 1,343 | +36 | +2.8% | 15,400 |
| 2008/08/14 | 1,270 | 1,311 | 1,270 | 1,307 | +8 | +0.6% | 12,200 |
| 2008/08/13 | 1,316 | 1,320 | 1,281 | 1,299 | -18 | -1.4% | 13,300 |
| 2008/08/12 | 1,335 | 1,346 | 1,317 | 1,317 | -38 | -2.8% | 8,900 |
| 2008/08/11 | 1,345 | 1,364 | 1,344 | 1,355 | +22 | +1.7% | 11,300 |
| 2008/08/08 | 1,318 | 1,343 | 1,318 | 1,333 | -5 | -0.4% | 9,400 |
| 2008/08/07 | 1,362 | 1,362 | 1,333 | 1,338 | -31 | -2.3% | 11,100 |
| 2008/08/06 | 1,338 | 1,378 | 1,323 | 1,369 | +51 | +3.9% | 18,500 |
| 2008/08/05 | 1,304 | 1,341 | 1,304 | 1,318 | +15 | +1.2% | 16,300 |
4051～
4100
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 | 309,000円 | +3.5% | +3.8% | 3.95% | 8.93倍 | 0.78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 | 86,900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 | 104,000円 | +2.8% | +30.6% | 0.96% | 40.02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 | 257,400円 | +4.7% | +14.9% | 5.05% | 6.05倍 | 0.45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 | 375,500円 | +9.8% | +0.2% | 3.20% | 10.15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
