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 |
|---|---|---|---|---|---|---|---|
| 2008/05/23 | 1,612 | 1,612 | 1,582 | 1,586 | -26 | -1.6% | 14,000 |
| 2008/05/22 | 1,559 | 1,615 | 1,555 | 1,612 | +35 | +2.2% | 24,700 |
| 2008/05/21 | 1,623 | 1,623 | 1,550 | 1,577 | -36 | -2.2% | 46,100 |
| 2008/05/20 | 1,635 | 1,638 | 1,598 | 1,613 | -22 | -1.3% | 31,900 |
| 2008/05/19 | 1,624 | 1,639 | 1,620 | 1,635 | +18 | +1.1% | 21,200 |
| 2008/05/16 | 1,630 | 1,630 | 1,601 | 1,617 | +1 | +0.1% | 27,200 |
| 2008/05/15 | 1,590 | 1,622 | 1,579 | 1,616 | +42 | +2.7% | 35,500 |
| 2008/05/14 | 1,560 | 1,580 | 1,556 | 1,574 | +31 | +2% | 26,100 |
| 2008/05/13 | 1,558 | 1,568 | 1,530 | 1,543 | -15 | -1% | 12,100 |
| 2008/05/12 | 1,512 | 1,583 | 1,510 | 1,558 | +7 | +0.5% | 14,800 |
| 2008/05/09 | 1,594 | 1,594 | 1,550 | 1,551 | -37 | -2.3% | 11,200 |
| 2008/05/08 | 1,602 | 1,602 | 1,582 | 1,588 | +2 | +0.1% | 18,900 |
| 2008/05/07 | 1,609 | 1,612 | 1,586 | 1,586 | -22 | -1.4% | 15,000 |
| 2008/05/02 | 1,595 | 1,619 | 1,584 | 1,608 | +29 | +1.8% | 14,700 |
| 2008/05/01 | 1,572 | 1,586 | 1,570 | 1,579 | -21 | -1.3% | 13,400 |
| 2008/04/30 | 1,618 | 1,633 | 1,600 | 1,600 | -35 | -2.1% | 22,000 |
| 2008/04/28 | 1,655 | 1,657 | 1,614 | 1,635 | -12 | -0.7% | 18,300 |
| 2008/04/25 | 1,670 | 1,670 | 1,589 | 1,647 | -7 | -0.4% | 16,700 |
| 2008/04/24 | 1,636 | 1,664 | 1,630 | 1,654 | -2 | -0.1% | 10,200 |
| 2008/04/23 | 1,629 | 1,670 | 1,629 | 1,656 | +18 | +1.1% | 14,500 |
| 2008/04/22 | 1,678 | 1,678 | 1,610 | 1,638 | -20 | -1.2% | 16,200 |
| 2008/04/21 | 1,683 | 1,683 | 1,630 | 1,658 | +65 | +4.1% | 31,300 |
| 2008/04/18 | 1,575 | 1,600 | 1,550 | 1,593 | +43 | +2.8% | 18,800 |
| 2008/04/17 | 1,575 | 1,575 | 1,535 | 1,550 | +35 | +2.3% | 17,300 |
| 2008/04/16 | 1,516 | 1,535 | 1,500 | 1,515 | +15 | +1% | 22,800 |
| 2008/04/15 | 1,512 | 1,512 | 1,472 | 1,500 | ±0 | ±0% | 17,200 |
| 2008/04/14 | 1,529 | 1,529 | 1,471 | 1,500 | -52 | -3.4% | 20,300 |
| 2008/04/11 | 1,530 | 1,560 | 1,525 | 1,552 | +18 | +1.2% | 22,600 |
| 2008/04/10 | 1,613 | 1,613 | 1,520 | 1,534 | -112 | -6.8% | 16,300 |
| 2008/04/09 | 1,715 | 1,715 | 1,640 | 1,646 | -39 | -2.3% | 7,500 |
| 2008/04/08 | 1,701 | 1,720 | 1,679 | 1,685 | -29 | -1.7% | 10,800 |
| 2008/04/07 | 1,700 | 1,714 | 1,682 | 1,714 | +14 | +0.8% | 8,900 |
| 2008/04/04 | 1,690 | 1,719 | 1,685 | 1,700 | +33 | +2% | 17,500 |
| 2008/04/03 | 1,670 | 1,680 | 1,657 | 1,667 | +13 | +0.8% | 28,200 |
| 2008/04/02 | 1,648 | 1,660 | 1,640 | 1,654 | +36 | +2.2% | 29,500 |
| 2008/04/01 | 1,620 | 1,634 | 1,580 | 1,618 | +6 | +0.4% | 17,100 |
| 2008/03/31 | 1,610 | 1,628 | 1,555 | 1,612 | -28 | -1.7% | 18,000 |
| 2008/03/28 | 1,612 | 1,649 | 1,600 | 1,640 | +29 | +1.8% | 17,700 |
| 2008/03/27 | 1,585 | 1,616 | 1,555 | 1,611 | +8 | +0.5% | 19,900 |
| 2008/03/26 | 1,575 | 1,604 | 1,545 | 1,603 | +34 | +2.2% | 22,500 |
| 2008/03/25 | 1,586 | 1,592 | 1,521 | 1,569 | +13 | +0.8% | 27,600 |
| 2008/03/24 | 1,549 | 1,599 | 1,548 | 1,556 | +7 | +0.5% | 27,100 |
| 2008/03/21 | 1,464 | 1,559 | 1,464 | 1,549 | +105 | +7.3% | 43,200 |
| 2008/03/19 | 1,460 | 1,461 | 1,422 | 1,444 | +64 | +4.6% | 30,400 |
| 2008/03/18 | 1,338 | 1,380 | 1,338 | 1,380 | +55 | +4.2% | 27,900 |
| 2008/03/17 | 1,347 | 1,351 | 1,314 | 1,325 | -14 | -1% | 39,500 |
| 2008/03/14 | 1,325 | 1,348 | 1,309 | 1,339 | +34 | +2.6% | 59,100 |
| 2008/03/13 | 1,282 | 1,310 | 1,280 | 1,305 | -5 | -0.4% | 44,100 |
| 2008/03/12 | 1,321 | 1,332 | 1,271 | 1,310 | +25 | +1.9% | 33,200 |
| 2008/03/11 | 1,268 | 1,285 | 1,246 | 1,285 | +26 | +2.1% | 45,600 |
4151～
4200
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 | 103,900円 | +2.8% | +30.6% | 0.96% | 39.98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 | 257,700円 | +4.7% | +14.9% | 5.04% | 6.06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
