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 |
|---|---|---|---|---|---|---|---|
| 2008/03/11 | 1,268 | 1,285 | 1,246 | 1,285 | +26 | +2.1% | 45,600 |
| 2008/03/10 | 1,288 | 1,291 | 1,230 | 1,259 | -69 | -5.2% | 39,700 |
| 2008/03/07 | 1,361 | 1,367 | 1,316 | 1,328 | -53 | -3.8% | 32,900 |
| 2008/03/06 | 1,371 | 1,441 | 1,371 | 1,381 | +4 | +0.3% | 21,500 |
| 2008/03/05 | 1,366 | 1,386 | 1,345 | 1,377 | -26 | -1.9% | 33,400 |
| 2008/03/04 | 1,413 | 1,428 | 1,397 | 1,403 | -39 | -2.7% | 37,000 |
| 2008/03/03 | 1,450 | 1,478 | 1,434 | 1,442 | -42 | -2.8% | 30,200 |
| 2008/02/29 | 1,509 | 1,510 | 1,480 | 1,484 | -44 | -2.9% | 14,600 |
| 2008/02/28 | 1,501 | 1,570 | 1,501 | 1,528 | +1 | +0.1% | 14,100 |
| 2008/02/27 | 1,519 | 1,547 | 1,494 | 1,527 | +39 | +2.6% | 34,100 |
| 2008/02/26 | 1,512 | 1,512 | 1,475 | 1,488 | -4 | -0.3% | 32,500 |
| 2008/02/25 | 1,462 | 1,509 | 1,462 | 1,492 | +40 | +2.8% | 25,400 |
| 2008/02/22 | 1,467 | 1,483 | 1,437 | 1,452 | -14 | -1% | 23,400 |
| 2008/02/21 | 1,470 | 1,470 | 1,435 | 1,466 | +36 | +2.5% | 32,200 |
| 2008/02/20 | 1,522 | 1,522 | 1,420 | 1,430 | -76 | -5% | 38,700 |
| 2008/02/19 | 1,517 | 1,519 | 1,468 | 1,506 | +18 | +1.2% | 26,600 |
| 2008/02/18 | 1,469 | 1,509 | 1,459 | 1,488 | +69 | +4.9% | 34,700 |
| 2008/02/15 | 1,372 | 1,431 | 1,360 | 1,419 | +33 | +2.4% | 47,000 |
| 2008/02/14 | 1,333 | 1,403 | 1,319 | 1,386 | +33 | +2.4% | 28,100 |
| 2008/02/13 | 1,434 | 1,445 | 1,353 | 1,353 | -79 | -5.5% | 34,800 |
| 2008/02/12 | 1,429 | 1,444 | 1,420 | 1,432 | +10 | +0.7% | 23,000 |
| 2008/02/08 | 1,411 | 1,439 | 1,411 | 1,422 | +4 | +0.3% | 14,200 |
| 2008/02/07 | 1,420 | 1,448 | 1,405 | 1,418 | -1 | -0.1% | 25,800 |
| 2008/02/06 | 1,437 | 1,437 | 1,401 | 1,419 | -38 | -2.6% | 39,000 |
| 2008/02/05 | 1,426 | 1,465 | 1,400 | 1,457 | -13 | -0.9% | 43,200 |
| 2008/02/04 | 1,431 | 1,476 | 1,405 | 1,470 | +99 | +7.2% | 86,700 |
| 2008/02/01 | 1,331 | 1,380 | 1,331 | 1,371 | +23 | +1.7% | 58,200 |
| 2008/01/31 | 1,292 | 1,370 | 1,266 | 1,348 | +45 | +3.5% | 38,600 |
| 2008/01/30 | 1,337 | 1,344 | 1,287 | 1,303 | -28 | -2.1% | 34,200 |
| 2008/01/29 | 1,314 | 1,331 | 1,292 | 1,331 | +69 | +5.5% | 34,000 |
| 2008/01/28 | 1,297 | 1,300 | 1,249 | 1,262 | -44 | -3.4% | 42,600 |
| 2008/01/25 | 1,268 | 1,311 | 1,260 | 1,306 | +79 | +6.4% | 42,900 |
| 2008/01/24 | 1,257 | 1,270 | 1,205 | 1,227 | +50 | +4.2% | 40,600 |
| 2008/01/23 | 1,153 | 1,189 | 1,153 | 1,177 | +44 | +3.9% | 36,700 |
| 2008/01/22 | 1,195 | 1,200 | 1,132 | 1,133 | -76 | -6.3% | 40,000 |
| 2008/01/21 | 1,232 | 1,245 | 1,209 | 1,209 | -43 | -3.4% | 44,200 |
| 2008/01/18 | 1,250 | 1,260 | 1,206 | 1,252 | -11 | -0.9% | 55,700 |
| 2008/01/17 | 1,273 | 1,290 | 1,213 | 1,263 | +30 | +2.4% | 69,200 |
| 2008/01/16 | 1,250 | 1,264 | 1,191 | 1,233 | -35 | -2.8% | 57,400 |
| 2008/01/15 | 1,343 | 1,350 | 1,246 | 1,268 | -73 | -5.4% | 127,100 |
| 2008/01/11 | 1,406 | 1,427 | 1,339 | 1,341 | -85 | -6% | 92,000 |
| 2008/01/10 | 1,492 | 1,492 | 1,422 | 1,426 | -65 | -4.4% | 63,400 |
| 2008/01/09 | 1,450 | 1,498 | 1,435 | 1,491 | +11 | +0.7% | 54,800 |
| 2008/01/08 | 1,516 | 1,518 | 1,475 | 1,480 | -66 | -4.3% | 67,200 |
| 2008/01/07 | 1,579 | 1,597 | 1,528 | 1,546 | -71 | -4.4% | 44,700 |
| 2008/01/04 | 1,645 | 1,656 | 1,617 | 1,617 | -83 | -4.9% | 18,600 |
| 2007/12/28 | 1,730 | 1,730 | 1,698 | 1,700 | -41 | -2.4% | 15,900 |
| 2007/12/27 | 1,750 | 1,750 | 1,734 | 1,741 | -3 | -0.2% | 15,100 |
| 2007/12/26 | 1,730 | 1,750 | 1,725 | 1,744 | +14 | +0.8% | 31,500 |
| 2007/12/25 | 1,704 | 1,748 | 1,680 | 1,730 | -24 | -1.4% | 62,200 |
4201～
4250
件表示中 / 6949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 | 310,500円 | +3.5% | +3.8% | 3.93% | 8.98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 | 87,400円 | +1.2% | -48.0% | 1.60% | - | 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 | 104,300円 | +2.8% | +30.6% | 0.96% | 40.13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 | 258,800円 | +4.7% | +14.9% | 5.02% | 6.09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
