特種東海製紙の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/02/09 | 2,906 | 2,922 | 2,906 | 2,919 | +7 | +0.2% | 11,800 |
2023/02/08 | 2,912 | 2,928 | 2,905 | 2,912 | -7 | -0.2% | 14,000 |
2023/02/07 | 2,924 | 2,935 | 2,910 | 2,919 | -3 | -0.1% | 13,100 |
2023/02/06 | 2,906 | 2,930 | 2,906 | 2,922 | +20 | +0.7% | 16,900 |
2023/02/03 | 2,938 | 2,938 | 2,900 | 2,902 | -26 | -0.9% | 17,200 |
2023/02/02 | 2,943 | 2,943 | 2,920 | 2,928 | +13 | +0.4% | 18,700 |
2023/02/01 | 2,925 | 2,943 | 2,906 | 2,915 | +6 | +0.2% | 12,700 |
2023/01/31 | 2,894 | 2,919 | 2,885 | 2,909 | +39 | +1.4% | 37,400 |
2023/01/30 | 2,872 | 2,897 | 2,868 | 2,870 | -2 | -0.1% | 47,300 |
2023/01/27 | 2,859 | 2,877 | 2,858 | 2,872 | +16 | +0.6% | 21,800 |
2023/01/26 | 2,874 | 2,875 | 2,854 | 2,856 | -14 | -0.5% | 24,600 |
2023/01/25 | 2,860 | 2,870 | 2,849 | 2,870 | +13 | +0.5% | 19,200 |
2023/01/24 | 2,837 | 2,859 | 2,837 | 2,857 | +20 | +0.7% | 27,100 |
2023/01/23 | 2,830 | 2,847 | 2,830 | 2,837 | +28 | +1% | 26,500 |
2023/01/20 | 2,801 | 2,817 | 2,801 | 2,809 | +5 | +0.2% | 16,900 |
2023/01/19 | 2,805 | 2,828 | 2,801 | 2,804 | -16 | -0.6% | 19,600 |
2023/01/18 | 2,801 | 2,823 | 2,800 | 2,820 | +13 | +0.5% | 27,900 |
2023/01/17 | 2,800 | 2,817 | 2,789 | 2,807 | -1 | ±0% | 27,600 |
2023/01/16 | 2,800 | 2,823 | 2,798 | 2,808 | +9 | +0.3% | 25,300 |
2023/01/13 | 2,783 | 2,813 | 2,782 | 2,799 | +16 | +0.6% | 32,800 |
2023/01/12 | 2,797 | 2,805 | 2,783 | 2,783 | -14 | -0.5% | 30,600 |
2023/01/11 | 2,810 | 2,829 | 2,795 | 2,797 | -13 | -0.5% | 35,600 |
2023/01/10 | 2,842 | 2,855 | 2,803 | 2,810 | -23 | -0.8% | 44,700 |
2023/01/06 | 2,815 | 2,839 | 2,814 | 2,833 | +18 | +0.6% | 24,300 |
2023/01/05 | 2,817 | 2,828 | 2,809 | 2,815 | -10 | -0.4% | 29,500 |
2023/01/04 | 2,824 | 2,843 | 2,808 | 2,825 | +8 | +0.3% | 31,900 |
2022/12/30 | 2,810 | 2,829 | 2,805 | 2,817 | +14 | +0.5% | 27,700 |
2022/12/29 | 2,814 | 2,819 | 2,780 | 2,803 | -5 | -0.2% | 29,300 |
2022/12/28 | 2,773 | 2,808 | 2,769 | 2,808 | +17 | +0.6% | 33,600 |
2022/12/27 | 2,769 | 2,791 | 2,769 | 2,791 | +32 | +1.2% | 19,100 |
2022/12/26 | 2,762 | 2,775 | 2,754 | 2,759 | -2 | -0.1% | 21,500 |
2022/12/23 | 2,763 | 2,768 | 2,752 | 2,761 | -2 | -0.1% | 35,500 |
2022/12/22 | 2,768 | 2,770 | 2,755 | 2,763 | -5 | -0.2% | 25,300 |
2022/12/21 | 2,765 | 2,781 | 2,748 | 2,768 | +3 | +0.1% | 36,800 |
2022/12/20 | 2,801 | 2,815 | 2,727 | 2,765 | -36 | -1.3% | 72,600 |
2022/12/19 | 2,795 | 2,816 | 2,794 | 2,801 | -1 | ±0% | 29,100 |
2022/12/16 | 2,808 | 2,823 | 2,800 | 2,802 | -12 | -0.4% | 35,600 |
2022/12/15 | 2,821 | 2,858 | 2,814 | 2,814 | -19 | -0.7% | 35,500 |
2022/12/14 | 2,810 | 2,835 | 2,804 | 2,833 | +19 | +0.7% | 37,000 |
2022/12/13 | 2,805 | 2,818 | 2,794 | 2,814 | +20 | +0.7% | 40,500 |
2022/12/12 | 2,781 | 2,807 | 2,777 | 2,794 | +11 | +0.4% | 40,100 |
2022/12/09 | 2,720 | 2,786 | 2,716 | 2,783 | +44 | +1.6% | 58,900 |
2022/12/08 | 2,762 | 2,762 | 2,719 | 2,739 | -28 | -1% | 100,100 |
2022/12/07 | 2,755 | 2,771 | 2,753 | 2,767 | +3 | +0.1% | 43,500 |
2022/12/06 | 2,777 | 2,777 | 2,758 | 2,764 | -12 | -0.4% | 45,000 |
2022/12/05 | 2,790 | 2,791 | 2,756 | 2,776 | -14 | -0.5% | 70,400 |
2022/12/02 | 2,830 | 2,830 | 2,773 | 2,790 | -55 | -1.9% | 112,700 |
2022/12/01 | 2,840 | 2,853 | 2,830 | 2,845 | +12 | +0.4% | 50,700 |
2022/11/30 | 2,851 | 2,863 | 2,833 | 2,833 | -24 | -0.8% | 72,900 |
2022/11/29 | 2,860 | 2,869 | 2,849 | 2,857 | -21 | -0.7% | 169,700 |
601~
650
件表示中 / 3747件
類似銘柄と比較する
現在ご覧いただいている「特種東海」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 |
---|---|---|---|---|---|---|---|---|
特種東海 | 388,500円 | +4.4% | +12.4% | 3.35% | 9.21倍 | 0.57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 |
ザ・パック | 111,900円 | +3.5% | +3.8% | 3.69% | 9.71倍 | 0.85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 |
トーモク | 306,500円 | +4.7% | +14.9% | 4.24% | 7.23倍 | 0.54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 |
三菱紙 | 63,600円 | +2.3% | +75.9% | 2.36% | 7.96倍 | 0.32倍 |
|
業界中位で印刷・情報用紙が主体。写真感光材や水処理膜など機能材料も。王子HDの持分会社 |
中越パル | 169,900円 | +0.9% | +1.7% | 4.71% | 6.10倍 | 0.38倍 |
|
富山県に本社置く製紙中堅、王子HD持分会社。新聞用紙、印刷・包装用紙を展開、発電事業強化 |
市場注目の銘柄
チャート関連のコラム