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 |
|---|---|---|---|---|---|---|---|
| 2005/07/28 | 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 |
| 2005/07/21 | 1,350 | 1,353 | 1,346 | 1,349 | +5 | +0.4% | 13,800 |
| 2005/07/20 | 1,347 | 1,351 | 1,341 | 1,344 | -1 | -0.1% | 13,900 |
| 2005/07/19 | 1,350 | 1,350 | 1,341 | 1,345 | -2 | -0.1% | 9,800 |
| 2005/07/15 | 1,350 | 1,351 | 1,345 | 1,347 | -2 | -0.1% | 8,600 |
| 2005/07/14 | 1,350 | 1,352 | 1,346 | 1,349 | +1 | +0.1% | 13,600 |
| 2005/07/13 | 1,349 | 1,350 | 1,345 | 1,348 | +7 | +0.5% | 12,000 |
| 2005/07/12 | 1,345 | 1,348 | 1,341 | 1,341 | +6 | +0.4% | 18,600 |
| 2005/07/11 | 1,348 | 1,348 | 1,335 | 1,335 | -5 | -0.4% | 14,200 |
| 2005/07/08 | 1,340 | 1,345 | 1,333 | 1,340 | +6 | +0.4% | 15,700 |
| 2005/07/07 | 1,335 | 1,337 | 1,332 | 1,334 | -3 | -0.2% | 11,500 |
| 2005/07/06 | 1,332 | 1,343 | 1,326 | 1,337 | +12 | +0.9% | 10,000 |
| 2005/07/05 | 1,332 | 1,340 | 1,325 | 1,325 | -10 | -0.7% | 5,400 |
| 2005/07/04 | 1,331 | 1,336 | 1,325 | 1,335 | +4 | +0.3% | 6,400 |
| 2005/07/01 | 1,339 | 1,348 | 1,330 | 1,331 | -7 | -0.5% | 9,800 |
| 2005/06/30 | 1,341 | 1,344 | 1,338 | 1,338 | -3 | -0.2% | 8,500 |
| 2005/06/29 | 1,346 | 1,350 | 1,341 | 1,341 | -5 | -0.4% | 15,000 |
| 2005/06/28 | 1,348 | 1,350 | 1,340 | 1,346 | +9 | +0.7% | 5,400 |
| 2005/06/27 | 1,349 | 1,349 | 1,331 | 1,337 | -13 | -1% | 8,300 |
| 2005/06/24 | 1,340 | 1,350 | 1,340 | 1,350 | +14 | +1% | 16,300 |
| 2005/06/23 | 1,340 | 1,345 | 1,336 | 1,336 | ±0 | ±0% | 9,400 |
| 2005/06/22 | 1,330 | 1,339 | 1,330 | 1,336 | +6 | +0.5% | 15,400 |
| 2005/06/21 | 1,338 | 1,340 | 1,330 | 1,330 | -6 | -0.4% | 12,200 |
| 2005/06/20 | 1,342 | 1,345 | 1,336 | 1,336 | -6 | -0.4% | 14,500 |
| 2005/06/17 | 1,343 | 1,350 | 1,340 | 1,342 | -1 | -0.1% | 19,800 |
| 2005/06/16 | 1,343 | 1,349 | 1,341 | 1,343 | +9 | +0.7% | 15,600 |
| 2005/06/15 | 1,325 | 1,335 | 1,325 | 1,334 | +7 | +0.5% | 7,700 |
| 2005/06/14 | 1,323 | 1,335 | 1,320 | 1,327 | +4 | +0.3% | 6,500 |
| 2005/06/13 | 1,317 | 1,329 | 1,317 | 1,323 | +6 | +0.5% | 4,900 |
| 2005/06/10 | 1,327 | 1,327 | 1,317 | 1,317 | -10 | -0.8% | 25,300 |
| 2005/06/09 | 1,326 | 1,338 | 1,326 | 1,327 | +6 | +0.5% | 6,900 |
| 2005/06/08 | 1,338 | 1,338 | 1,316 | 1,321 | -15 | -1.1% | 10,900 |
| 2005/06/07 | 1,320 | 1,336 | 1,320 | 1,336 | +11 | +0.8% | 7,000 |
| 2005/06/06 | 1,319 | 1,330 | 1,319 | 1,325 | +7 | +0.5% | 8,000 |
| 2005/06/03 | 1,319 | 1,324 | 1,311 | 1,318 | -6 | -0.5% | 4,100 |
| 2005/06/02 | 1,330 | 1,332 | 1,320 | 1,324 | -11 | -0.8% | 3,800 |
| 2005/06/01 | 1,322 | 1,335 | 1,320 | 1,335 | +6 | +0.5% | 7,100 |
| 2005/05/31 | 1,327 | 1,338 | 1,321 | 1,329 | +1 | +0.1% | 7,300 |
| 2005/05/30 | 1,312 | 1,329 | 1,307 | 1,328 | +16 | +1.2% | 10,400 |
| 2005/05/27 | 1,315 | 1,315 | 1,309 | 1,312 | +6 | +0.5% | 7,300 |
| 2005/05/26 | 1,310 | 1,312 | 1,300 | 1,306 | -2 | -0.2% | 14,400 |
| 2005/05/25 | 1,313 | 1,313 | 1,308 | 1,308 | -1 | -0.1% | 6,500 |
| 2005/05/24 | 1,316 | 1,316 | 1,309 | 1,309 | -6 | -0.5% | 1,900 |
| 2005/05/23 | 1,311 | 1,315 | 1,308 | 1,315 | +3 | +0.2% | 6,300 |
| 2005/05/20 | 1,319 | 1,319 | 1,308 | 1,312 | -5 | -0.4% | 7,600 |
| 2005/05/19 | 1,321 | 1,328 | 1,306 | 1,317 | +11 | +0.8% | 11,200 |
4901～
4950
件表示中 / 7005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 | 113,200円 | +3.5% | +3.8% | 3.65% | 9.82倍 | 0.86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 | 85,000円 | +0.2% | +209.1% | 1.65% | 28.29倍 | 0.60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 | 112,000円 | +1.9% | +67.7% | 1.34% | 10.77倍 | 0.27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 | 331,000円 | +4.7% | +14.9% | 3.93% | 7.80倍 | 0.59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 | 396,000円 | +4.4% | +12.4% | 3.28% | 9.39倍 | 0.59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
