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 |
|---|---|---|---|---|---|---|---|
| 2005/10/03 | 1,672 | 1,710 | 1,660 | 1,677 | -53 | -3.1% | 33,200 |
| 2005/09/30 | 1,720 | 1,730 | 1,641 | 1,730 | +19 | +1.1% | 44,400 |
| 2005/09/29 | 1,676 | 1,715 | 1,676 | 1,711 | +35 | +2.1% | 27,300 |
| 2005/09/28 | 1,645 | 1,676 | 1,630 | 1,676 | +46 | +2.8% | 15,800 |
| 2005/09/27 | 1,600 | 1,645 | 1,585 | 1,630 | +53 | +3.4% | 24,300 |
| 2005/09/26 | 1,550 | 1,590 | 1,543 | 1,577 | +57 | +3.8% | 23,700 |
| 2005/09/22 | 1,548 | 1,548 | 1,520 | 1,520 | +20 | +1.3% | 25,800 |
| 2005/09/21 | 1,486 | 1,520 | 1,478 | 1,500 | +41 | +2.8% | 18,800 |
| 2005/09/20 | 1,458 | 1,480 | 1,455 | 1,459 | +7 | +0.5% | 16,000 |
| 2005/09/16 | 1,450 | 1,457 | 1,445 | 1,452 | +2 | +0.1% | 30,300 |
| 2005/09/15 | 1,431 | 1,450 | 1,430 | 1,450 | +19 | +1.3% | 16,900 |
| 2005/09/14 | 1,430 | 1,441 | 1,430 | 1,431 | +9 | +0.6% | 16,800 |
| 2005/09/13 | 1,422 | 1,432 | 1,416 | 1,422 | +3 | +0.2% | 15,000 |
| 2005/09/12 | 1,426 | 1,426 | 1,410 | 1,419 | +1 | +0.1% | 13,000 |
| 2005/09/09 | 1,420 | 1,424 | 1,405 | 1,418 | +9 | +0.6% | 47,300 |
| 2005/09/08 | 1,412 | 1,415 | 1,402 | 1,409 | +7 | +0.5% | 10,500 |
| 2005/09/07 | 1,415 | 1,415 | 1,400 | 1,402 | ±0 | ±0% | 14,500 |
| 2005/09/06 | 1,405 | 1,410 | 1,401 | 1,402 | +6 | +0.4% | 12,100 |
| 2005/09/05 | 1,390 | 1,400 | 1,390 | 1,396 | +5 | +0.4% | 6,200 |
| 2005/09/02 | 1,384 | 1,405 | 1,384 | 1,391 | +5 | +0.4% | 19,800 |
| 2005/09/01 | 1,400 | 1,400 | 1,386 | 1,386 | -4 | -0.3% | 9,100 |
| 2005/08/31 | 1,395 | 1,396 | 1,390 | 1,390 | -5 | -0.4% | 6,900 |
| 2005/08/30 | 1,400 | 1,400 | 1,390 | 1,395 | -9 | -0.6% | 10,700 |
| 2005/08/29 | 1,405 | 1,411 | 1,401 | 1,404 | +4 | +0.3% | 14,300 |
| 2005/08/26 | 1,415 | 1,415 | 1,399 | 1,400 | -10 | -0.7% | 10,400 |
| 2005/08/25 | 1,410 | 1,418 | 1,380 | 1,410 | ±0 | ±0% | 28,400 |
| 2005/08/24 | 1,391 | 1,430 | 1,391 | 1,410 | +27 | +2% | 35,600 |
| 2005/08/23 | 1,390 | 1,393 | 1,380 | 1,383 | +3 | +0.2% | 9,700 |
| 2005/08/22 | 1,375 | 1,383 | 1,375 | 1,380 | +8 | +0.6% | 8,900 |
| 2005/08/19 | 1,388 | 1,388 | 1,372 | 1,372 | -1 | -0.1% | 10,200 |
| 2005/08/18 | 1,377 | 1,377 | 1,366 | 1,373 | +8 | +0.6% | 10,400 |
| 2005/08/17 | 1,375 | 1,379 | 1,365 | 1,365 | +1 | +0.1% | 14,800 |
| 2005/08/16 | 1,359 | 1,364 | 1,355 | 1,364 | +14 | +1% | 16,700 |
| 2005/08/15 | 1,350 | 1,353 | 1,347 | 1,350 | +6 | +0.4% | 10,700 |
| 2005/08/12 | 1,346 | 1,350 | 1,344 | 1,344 | +4 | +0.3% | 6,100 |
| 2005/08/11 | 1,346 | 1,349 | 1,335 | 1,340 | -5 | -0.4% | 12,600 |
| 2005/08/10 | 1,345 | 1,350 | 1,340 | 1,345 | +5 | +0.4% | 8,900 |
| 2005/08/09 | 1,325 | 1,343 | 1,325 | 1,340 | +21 | +1.6% | 5,500 |
| 2005/08/08 | 1,340 | 1,345 | 1,317 | 1,319 | -16 | -1.2% | 12,100 |
| 2005/08/05 | 1,335 | 1,342 | 1,335 | 1,335 | ±0 | ±0% | 5,900 |
| 2005/08/04 | 1,339 | 1,349 | 1,333 | 1,335 | +2 | +0.2% | 11,400 |
| 2005/08/03 | 1,342 | 1,346 | 1,333 | 1,333 | -7 | -0.5% | 6,900 |
| 2005/08/02 | 1,346 | 1,346 | 1,331 | 1,340 | +1 | +0.1% | 9,100 |
| 2005/08/01 | 1,341 | 1,345 | 1,334 | 1,339 | +4 | +0.3% | 16,400 |
| 2005/07/29 | 1,335 | 1,349 | 1,332 | 1,335 | ±0 | ±0% | 10,100 |
| 2005/07/28 | 1,346 | 1,347 | 1,335 | 1,335 | -6 | -0.4% | 7,600 |
| 2005/07/27 | 1,341 | 1,349 | 1,341 | 1,341 | +1 | +0.1% | 14,700 |
| 2005/07/26 | 1,348 | 1,351 | 1,340 | 1,340 | -5 | -0.4% | 26,300 |
| 2005/07/25 | 1,341 | 1,352 | 1,341 | 1,345 | +5 | +0.4% | 12,400 |
| 2005/07/22 | 1,352 | 1,352 | 1,340 | 1,340 | -9 | -0.7% | 11,700 |
4801～
4850
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% | 9.79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
