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 |
|---|---|---|---|---|---|---|---|
| 2005/12/15 | 1,780 | 1,780 | 1,750 | 1,754 | -6 | -0.3% | 37,500 |
| 2005/12/14 | 1,785 | 1,785 | 1,760 | 1,760 | -2 | -0.1% | 18,000 |
| 2005/12/13 | 1,789 | 1,792 | 1,756 | 1,762 | -13 | -0.7% | 25,600 |
| 2005/12/12 | 1,736 | 1,785 | 1,736 | 1,775 | +65 | +3.8% | 30,000 |
| 2005/12/09 | 1,696 | 1,716 | 1,696 | 1,710 | +14 | +0.8% | 41,400 |
| 2005/12/08 | 1,705 | 1,710 | 1,695 | 1,696 | -4 | -0.2% | 21,600 |
| 2005/12/07 | 1,710 | 1,720 | 1,700 | 1,700 | ±0 | ±0% | 12,700 |
| 2005/12/06 | 1,722 | 1,723 | 1,700 | 1,700 | -14 | -0.8% | 14,000 |
| 2005/12/05 | 1,707 | 1,724 | 1,707 | 1,714 | +11 | +0.6% | 10,900 |
| 2005/12/02 | 1,717 | 1,717 | 1,700 | 1,703 | -7 | -0.4% | 8,500 |
| 2005/12/01 | 1,663 | 1,710 | 1,663 | 1,710 | +48 | +2.9% | 13,000 |
| 2005/11/30 | 1,690 | 1,690 | 1,662 | 1,662 | -30 | -1.8% | 10,500 |
| 2005/11/29 | 1,696 | 1,699 | 1,676 | 1,692 | +26 | +1.6% | 17,100 |
| 2005/11/28 | 1,699 | 1,699 | 1,660 | 1,666 | -22 | -1.3% | 10,000 |
| 2005/11/25 | 1,702 | 1,705 | 1,651 | 1,688 | -1 | -0.1% | 15,700 |
| 2005/11/24 | 1,681 | 1,708 | 1,655 | 1,689 | -3 | -0.2% | 13,300 |
| 2005/11/22 | 1,719 | 1,720 | 1,600 | 1,692 | -20 | -1.2% | 20,500 |
| 2005/11/21 | 1,720 | 1,724 | 1,670 | 1,712 | +13 | +0.8% | 16,300 |
| 2005/11/18 | 1,684 | 1,700 | 1,674 | 1,699 | +24 | +1.4% | 24,700 |
| 2005/11/17 | 1,679 | 1,679 | 1,638 | 1,675 | +15 | +0.9% | 16,000 |
| 2005/11/16 | 1,621 | 1,660 | 1,616 | 1,660 | +38 | +2.3% | 12,000 |
| 2005/11/15 | 1,635 | 1,638 | 1,616 | 1,622 | +2 | +0.1% | 9,000 |
| 2005/11/14 | 1,644 | 1,648 | 1,620 | 1,620 | -2 | -0.1% | 6,300 |
| 2005/11/11 | 1,614 | 1,644 | 1,614 | 1,622 | +12 | +0.7% | 20,700 |
| 2005/11/10 | 1,646 | 1,646 | 1,606 | 1,610 | -10 | -0.6% | 6,000 |
| 2005/11/09 | 1,645 | 1,649 | 1,620 | 1,620 | -6 | -0.4% | 5,300 |
| 2005/11/08 | 1,602 | 1,650 | 1,602 | 1,626 | +25 | +1.6% | 8,500 |
| 2005/11/07 | 1,630 | 1,639 | 1,599 | 1,601 | -39 | -2.4% | 15,300 |
| 2005/11/04 | 1,645 | 1,649 | 1,615 | 1,640 | -19 | -1.1% | 11,400 |
| 2005/11/02 | 1,657 | 1,680 | 1,648 | 1,659 | ±0 | ±0% | 13,700 |
| 2005/11/01 | 1,654 | 1,660 | 1,642 | 1,659 | +7 | +0.4% | 7,000 |
| 2005/10/31 | 1,587 | 1,652 | 1,580 | 1,652 | +75 | +4.8% | 24,300 |
| 2005/10/28 | 1,579 | 1,580 | 1,561 | 1,577 | +15 | +1% | 14,000 |
| 2005/10/27 | 1,550 | 1,566 | 1,535 | 1,562 | +13 | +0.8% | 24,100 |
| 2005/10/26 | 1,534 | 1,549 | 1,524 | 1,549 | +30 | +2% | 15,000 |
| 2005/10/25 | 1,535 | 1,547 | 1,515 | 1,519 | +7 | +0.5% | 29,800 |
| 2005/10/24 | 1,544 | 1,544 | 1,508 | 1,512 | -22 | -1.4% | 13,700 |
| 2005/10/21 | 1,521 | 1,535 | 1,481 | 1,534 | +20 | +1.3% | 30,500 |
| 2005/10/20 | 1,549 | 1,549 | 1,511 | 1,514 | +6 | +0.4% | 14,300 |
| 2005/10/19 | 1,540 | 1,540 | 1,499 | 1,508 | -13 | -0.9% | 19,400 |
| 2005/10/18 | 1,530 | 1,540 | 1,520 | 1,521 | +5 | +0.3% | 13,600 |
| 2005/10/17 | 1,568 | 1,568 | 1,516 | 1,516 | -13 | -0.9% | 18,500 |
| 2005/10/14 | 1,555 | 1,555 | 1,519 | 1,529 | -7 | -0.5% | 14,100 |
| 2005/10/13 | 1,560 | 1,590 | 1,535 | 1,536 | -47 | -3% | 19,500 |
| 2005/10/12 | 1,576 | 1,602 | 1,551 | 1,583 | +7 | +0.4% | 30,900 |
| 2005/10/11 | 1,620 | 1,620 | 1,551 | 1,576 | -46 | -2.8% | 20,400 |
| 2005/10/07 | 1,630 | 1,648 | 1,622 | 1,622 | -3 | -0.2% | 28,100 |
| 2005/10/06 | 1,647 | 1,648 | 1,625 | 1,625 | -23 | -1.4% | 16,300 |
| 2005/10/05 | 1,620 | 1,650 | 1,611 | 1,648 | +22 | +1.4% | 29,800 |
| 2005/10/04 | 1,650 | 1,655 | 1,500 | 1,626 | -51 | -3% | 48,000 |
4751～
4800
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
