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 |
|---|---|---|---|---|---|---|---|
| 2006/03/01 | 2,035 | 2,120 | 2,035 | 2,105 | -50 | -2.3% | 31,600 |
| 2006/02/28 | 2,145 | 2,185 | 2,070 | 2,155 | +10 | +0.5% | 35,500 |
| 2006/02/27 | 2,255 | 2,255 | 2,145 | 2,145 | -100 | -4.5% | 32,400 |
| 2006/02/24 | 2,255 | 2,255 | 2,195 | 2,245 | +5 | +0.2% | 35,400 |
| 2006/02/23 | 2,235 | 2,260 | 2,200 | 2,240 | +45 | +2.1% | 26,600 |
| 2006/02/22 | 2,085 | 2,270 | 2,065 | 2,195 | +150 | +7.3% | 46,600 |
| 2006/02/21 | 2,090 | 2,090 | 2,005 | 2,045 | +91 | +4.7% | 24,400 |
| 2006/02/20 | 2,030 | 2,090 | 1,950 | 1,954 | -51 | -2.5% | 37,100 |
| 2006/02/17 | 2,030 | 2,030 | 1,956 | 2,005 | +72 | +3.7% | 43,500 |
| 2006/02/16 | 1,936 | 2,050 | 1,902 | 1,933 | -4 | -0.2% | 31,300 |
| 2006/02/15 | 1,969 | 2,050 | 1,910 | 1,937 | -13 | -0.7% | 31,100 |
| 2006/02/14 | 1,975 | 1,979 | 1,900 | 1,950 | -60 | -3% | 24,000 |
| 2006/02/13 | 2,040 | 2,070 | 1,960 | 2,010 | -110 | -5.2% | 21,600 |
| 2006/02/10 | 2,150 | 2,185 | 2,105 | 2,120 | -65 | -3% | 18,700 |
| 2006/02/09 | 2,255 | 2,305 | 2,185 | 2,185 | -70 | -3.1% | 13,800 |
| 2006/02/08 | 2,300 | 2,315 | 2,225 | 2,255 | -75 | -3.2% | 32,600 |
| 2006/02/07 | 2,265 | 2,345 | 2,255 | 2,330 | +95 | +4.3% | 22,600 |
| 2006/02/06 | 2,190 | 2,240 | 2,190 | 2,235 | +30 | +1.4% | 19,800 |
| 2006/02/03 | 2,155 | 2,220 | 2,150 | 2,205 | +55 | +2.6% | 14,300 |
| 2006/02/02 | 2,160 | 2,210 | 2,135 | 2,150 | -40 | -1.8% | 15,500 |
| 2006/02/01 | 2,180 | 2,205 | 2,110 | 2,190 | +30 | +1.4% | 42,700 |
| 2006/01/31 | 2,050 | 2,170 | 2,050 | 2,160 | +100 | +4.9% | 30,400 |
| 2006/01/30 | 2,060 | 2,135 | 2,025 | 2,060 | +10 | +0.5% | 29,900 |
| 2006/01/27 | 1,929 | 2,095 | 1,906 | 2,050 | +138 | +7.2% | 51,800 |
| 2006/01/26 | 1,909 | 1,925 | 1,898 | 1,912 | +21 | +1.1% | 16,800 |
| 2006/01/25 | 1,920 | 1,920 | 1,891 | 1,891 | -17 | -0.9% | 18,300 |
| 2006/01/24 | 1,890 | 1,909 | 1,876 | 1,908 | +18 | +1% | 21,100 |
| 2006/01/23 | 1,898 | 1,939 | 1,867 | 1,890 | -12 | -0.6% | 45,400 |
| 2006/01/20 | 1,839 | 1,939 | 1,801 | 1,902 | +103 | +5.7% | 42,000 |
| 2006/01/19 | 1,763 | 1,801 | 1,754 | 1,799 | +6 | +0.3% | 47,500 |
| 2006/01/18 | 1,829 | 1,842 | 1,750 | 1,793 | -61 | -3.3% | 41,200 |
| 2006/01/17 | 1,881 | 1,899 | 1,851 | 1,854 | -3 | -0.2% | 65,100 |
| 2006/01/16 | 1,800 | 1,870 | 1,795 | 1,857 | +66 | +3.7% | 41,700 |
| 2006/01/13 | 1,785 | 1,795 | 1,775 | 1,791 | +9 | +0.5% | 18,200 |
| 2006/01/12 | 1,770 | 1,785 | 1,759 | 1,782 | +32 | +1.8% | 27,200 |
| 2006/01/11 | 1,722 | 1,750 | 1,721 | 1,750 | +45 | +2.6% | 12,800 |
| 2006/01/10 | 1,760 | 1,764 | 1,702 | 1,705 | -46 | -2.6% | 28,100 |
| 2006/01/06 | 1,755 | 1,761 | 1,732 | 1,751 | +1 | +0.1% | 13,600 |
| 2006/01/05 | 1,743 | 1,759 | 1,736 | 1,750 | +8 | +0.5% | 11,600 |
| 2006/01/04 | 1,741 | 1,759 | 1,741 | 1,742 | +8 | +0.5% | 5,000 |
| 2005/12/30 | 1,759 | 1,762 | 1,734 | 1,734 | -24 | -1.4% | 10,300 |
| 2005/12/29 | 1,770 | 1,770 | 1,756 | 1,758 | -12 | -0.7% | 5,700 |
| 2005/12/28 | 1,762 | 1,770 | 1,755 | 1,770 | +9 | +0.5% | 11,600 |
| 2005/12/27 | 1,783 | 1,783 | 1,751 | 1,761 | -34 | -1.9% | 14,800 |
| 2005/12/26 | 1,784 | 1,800 | 1,778 | 1,795 | +31 | +1.8% | 30,300 |
| 2005/12/22 | 1,760 | 1,775 | 1,756 | 1,764 | +4 | +0.2% | 19,800 |
| 2005/12/21 | 1,785 | 1,785 | 1,751 | 1,760 | -12 | -0.7% | 33,200 |
| 2005/12/20 | 1,760 | 1,778 | 1,746 | 1,772 | +33 | +1.9% | 19,000 |
| 2005/12/19 | 1,790 | 1,790 | 1,721 | 1,739 | -26 | -1.5% | 36,200 |
| 2005/12/16 | 1,758 | 1,766 | 1,745 | 1,765 | +11 | +0.6% | 17,600 |
4701～
4750
件表示中 / 6950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 | 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 | 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 | 258,100円 | +4.7% | +14.9% | 5.04% | 6.07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 | 362,500円 | +9.8% | +0.2% | 3.31% | 9.80倍 | 0.54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
