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 |
|---|---|---|---|---|---|---|---|
| 2005/05/11 | 1,310 | 1,310 | 1,306 | 1,310 | -5 | -0.4% | 2,200 |
| 2005/05/10 | 1,310 | 1,315 | 1,306 | 1,315 | ±0 | ±0% | 8,600 |
| 2005/05/09 | 1,317 | 1,318 | 1,305 | 1,315 | +3 | +0.2% | 5,400 |
| 2005/05/06 | 1,306 | 1,317 | 1,306 | 1,312 | +6 | +0.5% | 2,700 |
| 2005/05/02 | 1,304 | 1,316 | 1,303 | 1,306 | +4 | +0.3% | 4,000 |
| 2005/04/28 | 1,302 | 1,310 | 1,302 | 1,302 | -8 | -0.6% | 4,900 |
| 2005/04/27 | 1,319 | 1,319 | 1,302 | 1,310 | -7 | -0.5% | 8,900 |
| 2005/04/26 | 1,320 | 1,320 | 1,310 | 1,317 | -1 | -0.1% | 4,300 |
| 2005/04/25 | 1,318 | 1,319 | 1,313 | 1,318 | +7 | +0.5% | 5,100 |
| 2005/04/22 | 1,319 | 1,319 | 1,306 | 1,311 | +10 | +0.8% | 6,000 |
| 2005/04/21 | 1,328 | 1,328 | 1,300 | 1,301 | -28 | -2.1% | 15,300 |
| 2005/04/20 | 1,335 | 1,343 | 1,322 | 1,329 | +8 | +0.6% | 14,600 |
| 2005/04/19 | 1,300 | 1,350 | 1,300 | 1,321 | +36 | +2.8% | 12,200 |
| 2005/04/18 | 1,320 | 1,320 | 1,280 | 1,285 | -44 | -3.3% | 20,700 |
| 2005/04/15 | 1,347 | 1,347 | 1,327 | 1,329 | -25 | -1.8% | 15,200 |
| 2005/04/14 | 1,343 | 1,364 | 1,343 | 1,354 | -6 | -0.4% | 15,000 |
| 2005/04/13 | 1,363 | 1,363 | 1,352 | 1,360 | +17 | +1.3% | 15,800 |
| 2005/04/12 | 1,359 | 1,359 | 1,343 | 1,343 | -17 | -1.3% | 5,600 |
| 2005/04/11 | 1,360 | 1,360 | 1,349 | 1,360 | -3 | -0.2% | 4,400 |
| 2005/04/08 | 1,358 | 1,369 | 1,355 | 1,363 | +1 | +0.1% | 9,900 |
| 2005/04/07 | 1,365 | 1,365 | 1,345 | 1,362 | +17 | +1.3% | 8,000 |
| 2005/04/06 | 1,349 | 1,349 | 1,340 | 1,345 | +12 | +0.9% | 6,500 |
| 2005/04/05 | 1,344 | 1,349 | 1,333 | 1,333 | +8 | +0.6% | 7,000 |
| 2005/04/04 | 1,329 | 1,339 | 1,320 | 1,325 | -20 | -1.5% | 3,300 |
| 2005/04/01 | 1,358 | 1,358 | 1,328 | 1,345 | -18 | -1.3% | 7,900 |
| 2005/03/31 | 1,358 | 1,365 | 1,338 | 1,363 | +24 | +1.8% | 10,600 |
| 2005/03/30 | 1,302 | 1,339 | 1,302 | 1,339 | -13 | -1% | 9,100 |
| 2005/03/29 | 1,387 | 1,387 | 1,336 | 1,352 | -16 | -1.2% | 12,700 |
| 2005/03/28 | 1,429 | 1,429 | 1,368 | 1,368 | -1 | -0.1% | 20,000 |
| 2005/03/25 | 1,350 | 1,380 | 1,344 | 1,369 | +39 | +2.9% | 42,500 |
| 2005/03/24 | 1,348 | 1,349 | 1,280 | 1,330 | -5 | -0.4% | 69,400 |
| 2005/03/23 | 1,349 | 1,349 | 1,330 | 1,335 | -13 | -1% | 8,100 |
| 2005/03/22 | 1,348 | 1,351 | 1,342 | 1,348 | +11 | +0.8% | 22,200 |
| 2005/03/18 | 1,319 | 1,340 | 1,319 | 1,337 | +30 | +2.3% | 26,700 |
| 2005/03/17 | 1,310 | 1,312 | 1,307 | 1,307 | -5 | -0.4% | 10,200 |
| 2005/03/16 | 1,303 | 1,312 | 1,302 | 1,312 | +9 | +0.7% | 17,100 |
| 2005/03/15 | 1,304 | 1,305 | 1,300 | 1,303 | +5 | +0.4% | 7,500 |
| 2005/03/14 | 1,301 | 1,309 | 1,298 | 1,298 | +1 | +0.1% | 4,200 |
| 2005/03/11 | 1,307 | 1,307 | 1,297 | 1,297 | ±0 | ±0% | 27,500 |
| 2005/03/10 | 1,295 | 1,303 | 1,295 | 1,297 | -1 | -0.1% | 6,900 |
| 2005/03/09 | 1,295 | 1,301 | 1,295 | 1,298 | -2 | -0.2% | 4,700 |
| 2005/03/08 | 1,305 | 1,305 | 1,293 | 1,300 | -5 | -0.4% | 3,600 |
| 2005/03/07 | 1,299 | 1,305 | 1,293 | 1,305 | +14 | +1.1% | 13,100 |
| 2005/03/04 | 1,295 | 1,300 | 1,290 | 1,291 | -13 | -1% | 13,600 |
| 2005/03/03 | 1,310 | 1,310 | 1,295 | 1,304 | -5 | -0.4% | 26,700 |
| 2005/03/02 | 1,299 | 1,309 | 1,291 | 1,309 | +16 | +1.2% | 18,600 |
| 2005/03/01 | 1,300 | 1,305 | 1,290 | 1,293 | -7 | -0.5% | 20,400 |
| 2005/02/28 | 1,300 | 1,300 | 1,290 | 1,300 | +1 | +0.1% | 11,800 |
| 2005/02/25 | 1,300 | 1,310 | 1,298 | 1,299 | -1 | -0.1% | 13,900 |
| 2005/02/24 | 1,300 | 1,300 | 1,298 | 1,300 | +2 | +0.2% | 3,800 |
4901～
4950
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
