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 |
|---|---|---|---|---|---|---|---|
| 2021/07/19 | 4,450 | 4,450 | 4,365 | 4,380 | -85 | -1.9% | 9,800 |
| 2021/07/16 | 4,505 | 4,535 | 4,465 | 4,465 | -50 | -1.1% | 8,100 |
| 2021/07/15 | 4,600 | 4,630 | 4,490 | 4,515 | -90 | -2% | 13,200 |
| 2021/07/14 | 4,565 | 4,630 | 4,545 | 4,605 | +25 | +0.5% | 8,100 |
| 2021/07/13 | 4,505 | 4,595 | 4,505 | 4,580 | +55 | +1.2% | 13,500 |
| 2021/07/12 | 4,410 | 4,540 | 4,405 | 4,525 | +235 | +5.5% | 31,000 |
| 2021/07/09 | 4,280 | 4,325 | 4,240 | 4,290 | -25 | -0.6% | 27,000 |
| 2021/07/08 | 4,345 | 4,390 | 4,315 | 4,315 | -25 | -0.6% | 11,600 |
| 2021/07/07 | 4,330 | 4,380 | 4,315 | 4,340 | -15 | -0.3% | 9,400 |
| 2021/07/06 | 4,355 | 4,385 | 4,355 | 4,355 | +15 | +0.3% | 1,500 |
| 2021/07/05 | 4,365 | 4,375 | 4,325 | 4,340 | -70 | -1.6% | 7,200 |
| 2021/07/02 | 4,315 | 4,435 | 4,305 | 4,410 | +110 | +2.6% | 10,600 |
| 2021/07/01 | 4,300 | 4,350 | 4,285 | 4,300 | +10 | +0.2% | 14,500 |
| 2021/06/30 | 4,405 | 4,405 | 4,290 | 4,290 | -115 | -2.6% | 15,300 |
| 2021/06/29 | 4,420 | 4,420 | 4,350 | 4,405 | -20 | -0.5% | 12,800 |
| 2021/06/28 | 4,505 | 4,505 | 4,405 | 4,425 | -80 | -1.8% | 14,400 |
| 2021/06/25 | 4,515 | 4,540 | 4,480 | 4,505 | +5 | +0.1% | 8,500 |
| 2021/06/24 | 4,465 | 4,525 | 4,465 | 4,500 | +15 | +0.3% | 7,800 |
| 2021/06/23 | 4,445 | 4,485 | 4,440 | 4,485 | +20 | +0.4% | 4,600 |
| 2021/06/22 | 4,400 | 4,470 | 4,375 | 4,465 | +135 | +3.1% | 10,200 |
| 2021/06/21 | 4,385 | 4,385 | 4,325 | 4,330 | -90 | -2% | 17,800 |
| 2021/06/18 | 4,380 | 4,460 | 4,350 | 4,420 | +70 | +1.6% | 22,700 |
| 2021/06/17 | 4,365 | 4,385 | 4,350 | 4,350 | -30 | -0.7% | 6,100 |
| 2021/06/16 | 4,375 | 4,390 | 4,360 | 4,380 | +5 | +0.1% | 5,800 |
| 2021/06/15 | 4,375 | 4,395 | 4,350 | 4,375 | +20 | +0.5% | 9,100 |
| 2021/06/14 | 4,370 | 4,375 | 4,330 | 4,355 | +10 | +0.2% | 4,600 |
| 2021/06/11 | 4,395 | 4,395 | 4,325 | 4,345 | -10 | -0.2% | 12,300 |
| 2021/06/10 | 4,330 | 4,375 | 4,320 | 4,355 | +30 | +0.7% | 14,200 |
| 2021/06/09 | 4,400 | 4,405 | 4,325 | 4,325 | -60 | -1.4% | 9,900 |
| 2021/06/08 | 4,355 | 4,385 | 4,335 | 4,385 | +30 | +0.7% | 5,200 |
| 2021/06/07 | 4,370 | 4,380 | 4,355 | 4,355 | -10 | -0.2% | 8,500 |
| 2021/06/04 | 4,460 | 4,460 | 4,340 | 4,365 | -85 | -1.9% | 9,500 |
| 2021/06/03 | 4,340 | 4,450 | 4,340 | 4,450 | +120 | +2.8% | 9,400 |
| 2021/06/02 | 4,350 | 4,365 | 4,310 | 4,330 | -60 | -1.4% | 10,800 |
| 2021/06/01 | 4,340 | 4,390 | 4,310 | 4,390 | +60 | +1.4% | 11,200 |
| 2021/05/31 | 4,465 | 4,465 | 4,325 | 4,330 | -90 | -2% | 9,100 |
| 2021/05/28 | 4,320 | 4,430 | 4,320 | 4,420 | +170 | +4% | 15,100 |
| 2021/05/27 | 4,390 | 4,400 | 4,250 | 4,250 | -170 | -3.8% | 22,100 |
| 2021/05/26 | 4,390 | 4,425 | 4,390 | 4,420 | +40 | +0.9% | 8,100 |
| 2021/05/25 | 4,550 | 4,560 | 4,380 | 4,380 | -205 | -4.5% | 14,800 |
| 2021/05/24 | 4,500 | 4,595 | 4,475 | 4,585 | +90 | +2% | 5,200 |
| 2021/05/21 | 4,545 | 4,570 | 4,470 | 4,495 | -45 | -1% | 10,500 |
| 2021/05/20 | 4,535 | 4,620 | 4,520 | 4,540 | +5 | +0.1% | 7,000 |
| 2021/05/19 | 4,615 | 4,625 | 4,525 | 4,535 | -155 | -3.3% | 10,000 |
| 2021/05/18 | 4,645 | 4,710 | 4,610 | 4,690 | +10 | +0.2% | 7,300 |
| 2021/05/17 | 4,535 | 4,680 | 4,535 | 4,680 | +120 | +2.6% | 9,400 |
| 2021/05/14 | 4,580 | 4,680 | 4,560 | 4,560 | +65 | +1.4% | 9,000 |
| 2021/05/13 | 4,490 | 4,575 | 4,425 | 4,495 | +5 | +0.1% | 10,400 |
| 2021/05/12 | 4,600 | 4,625 | 4,490 | 4,490 | -110 | -2.4% | 11,300 |
| 2021/05/11 | 4,715 | 4,715 | 4,595 | 4,600 | -115 | -2.4% | 16,800 |
1001～
1050
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 | 0.61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% | 12.11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
