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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 3,215 | 3,220 | 3,180 | 3,195 | +5 | +0.2% | 32,400 |
| 2022/07/27 | 3,190 | 3,200 | 3,170 | 3,190 | ±0 | ±0% | 19,700 |
| 2022/07/26 | 3,190 | 3,200 | 3,175 | 3,190 | ±0 | ±0% | 21,300 |
| 2022/07/25 | 3,235 | 3,240 | 3,190 | 3,190 | -25 | -0.8% | 33,700 |
| 2022/07/22 | 3,175 | 3,215 | 3,170 | 3,215 | +40 | +1.3% | 22,900 |
| 2022/07/21 | 3,130 | 3,185 | 3,120 | 3,175 | +35 | +1.1% | 25,800 |
| 2022/07/20 | 3,130 | 3,145 | 3,110 | 3,140 | +35 | +1.1% | 25,100 |
| 2022/07/19 | 3,105 | 3,115 | 3,095 | 3,105 | +5 | +0.2% | 19,800 |
| 2022/07/15 | 3,100 | 3,115 | 3,085 | 3,100 | +15 | +0.5% | 21,800 |
| 2022/07/14 | 3,085 | 3,100 | 3,080 | 3,085 | ±0 | ±0% | 26,200 |
| 2022/07/13 | 3,105 | 3,105 | 3,075 | 3,085 | -5 | -0.2% | 32,900 |
| 2022/07/12 | 3,115 | 3,120 | 3,090 | 3,090 | -25 | -0.8% | 50,900 |
| 2022/07/11 | 3,090 | 3,140 | 3,075 | 3,115 | +25 | +0.8% | 63,100 |
| 2022/07/08 | 3,100 | 3,120 | 3,085 | 3,090 | -10 | -0.3% | 77,400 |
| 2022/07/07 | 3,090 | 3,120 | 3,075 | 3,100 | +20 | +0.6% | 38,300 |
| 2022/07/06 | 3,100 | 3,115 | 3,070 | 3,080 | -20 | -0.6% | 33,600 |
| 2022/07/05 | 3,130 | 3,145 | 3,090 | 3,100 | +5 | +0.2% | 44,100 |
| 2022/07/04 | 3,150 | 3,175 | 3,095 | 3,095 | -35 | -1.1% | 83,800 |
| 2022/07/01 | 3,160 | 3,165 | 3,125 | 3,130 | -25 | -0.8% | 29,000 |
| 2022/06/30 | 3,150 | 3,180 | 3,145 | 3,155 | +10 | +0.3% | 24,300 |
| 2022/06/29 | 3,175 | 3,195 | 3,135 | 3,145 | -30 | -0.9% | 90,400 |
| 2022/06/28 | 3,170 | 3,185 | 3,135 | 3,175 | -10 | -0.3% | 31,300 |
| 2022/06/27 | 3,155 | 3,185 | 3,150 | 3,185 | +60 | +1.9% | 19,800 |
| 2022/06/24 | 3,115 | 3,140 | 3,105 | 3,125 | -25 | -0.8% | 16,400 |
| 2022/06/23 | 3,135 | 3,165 | 3,120 | 3,150 | +15 | +0.5% | 18,800 |
| 2022/06/22 | 3,145 | 3,165 | 3,130 | 3,135 | -10 | -0.3% | 19,100 |
| 2022/06/21 | 3,125 | 3,165 | 3,120 | 3,145 | +55 | +1.8% | 20,200 |
| 2022/06/20 | 3,110 | 3,130 | 3,065 | 3,090 | -20 | -0.6% | 27,100 |
| 2022/06/17 | 3,080 | 3,130 | 3,060 | 3,110 | +5 | +0.2% | 40,800 |
| 2022/06/16 | 3,110 | 3,135 | 3,105 | 3,105 | +25 | +0.8% | 26,300 |
| 2022/06/15 | 3,095 | 3,105 | 3,075 | 3,080 | -20 | -0.6% | 33,900 |
| 2022/06/14 | 3,075 | 3,120 | 3,075 | 3,100 | -15 | -0.5% | 35,000 |
| 2022/06/13 | 3,110 | 3,130 | 3,090 | 3,115 | -10 | -0.3% | 35,000 |
| 2022/06/10 | 3,150 | 3,155 | 3,120 | 3,125 | -70 | -2.2% | 53,100 |
| 2022/06/09 | 3,235 | 3,235 | 3,195 | 3,195 | -20 | -0.6% | 32,700 |
| 2022/06/08 | 3,230 | 3,235 | 3,200 | 3,215 | -15 | -0.5% | 41,900 |
| 2022/06/07 | 3,210 | 3,245 | 3,200 | 3,230 | +35 | +1.1% | 23,900 |
| 2022/06/06 | 3,180 | 3,200 | 3,170 | 3,195 | ±0 | ±0% | 19,500 |
| 2022/06/03 | 3,215 | 3,240 | 3,195 | 3,195 | -20 | -0.6% | 16,200 |
| 2022/06/02 | 3,255 | 3,255 | 3,200 | 3,215 | -45 | -1.4% | 19,400 |
| 2022/06/01 | 3,225 | 3,280 | 3,225 | 3,260 | +35 | +1.1% | 19,700 |
| 2022/05/31 | 3,170 | 3,235 | 3,155 | 3,225 | +35 | +1.1% | 46,200 |
| 2022/05/30 | 3,170 | 3,205 | 3,135 | 3,190 | +60 | +1.9% | 84,100 |
| 2022/05/27 | 3,135 | 3,140 | 3,115 | 3,130 | -5 | -0.2% | 24,200 |
| 2022/05/26 | 3,115 | 3,165 | 3,110 | 3,135 | +20 | +0.6% | 29,600 |
| 2022/05/25 | 3,150 | 3,150 | 3,105 | 3,115 | -35 | -1.1% | 42,300 |
| 2022/05/24 | 3,205 | 3,205 | 3,140 | 3,150 | -95 | -2.9% | 38,200 |
| 2022/05/23 | 3,240 | 3,250 | 3,185 | 3,245 | +50 | +1.6% | 37,100 |
| 2022/05/20 | 3,245 | 3,255 | 3,195 | 3,195 | -50 | -1.5% | 39,600 |
| 2022/05/19 | 3,190 | 3,245 | 3,145 | 3,245 | +20 | +0.6% | 34,900 |
751～
800
件表示中 / 3766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 | 414,500円 | +4.4% | +12.4% | 3.16% | 9.83倍 | 0.62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 | 118,300円 | +1.5% | -8.3% | 3.49% | 10.94倍 | 0.89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 | 333,000円 | +4.7% | +14.9% | 3.90% | 7.85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 |
| 三菱紙 | 65,600円 | +2.3% | +75.9% | 2.29% | 8.22倍 | 0.34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 |
| 高度紙 | 212,400円 | +3.5% | +6.3% | 3.30% | 12.10倍 | 0.94倍 |
|
電気絶縁用セパレーター（紙）専業大手。アルミ電解コンデンサー用は世界シェア６割。電池用も |
市場注目の銘柄
チャート関連のコラム
