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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 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 |
| 2021/05/10 | 4,600 | 4,715 | 4,570 | 4,715 | +75 | +1.6% | 9,400 |
| 2021/05/07 | 4,520 | 4,640 | 4,500 | 4,640 | +140 | +3.1% | 8,600 |
| 2021/05/06 | 4,390 | 4,550 | 4,390 | 4,500 | +95 | +2.2% | 15,400 |
| 2021/04/30 | 4,370 | 4,455 | 4,325 | 4,405 | +35 | +0.8% | 13,400 |
| 2021/04/28 | 4,360 | 4,420 | 4,255 | 4,370 | +60 | +1.4% | 16,600 |
| 2021/04/27 | 4,375 | 4,375 | 4,310 | 4,310 | -55 | -1.3% | 9,400 |
| 2021/04/26 | 4,455 | 4,480 | 4,365 | 4,365 | -60 | -1.4% | 7,200 |
| 2021/04/23 | 4,460 | 4,485 | 4,415 | 4,425 | -30 | -0.7% | 6,800 |
| 2021/04/22 | 4,510 | 4,520 | 4,430 | 4,455 | -5 | -0.1% | 9,800 |
| 2021/04/21 | 4,555 | 4,555 | 4,460 | 4,460 | -115 | -2.5% | 14,900 |
| 2021/04/20 | 4,615 | 4,640 | 4,555 | 4,575 | -40 | -0.9% | 15,000 |
| 2021/04/19 | 4,610 | 4,650 | 4,610 | 4,615 | -10 | -0.2% | 6,300 |
| 2021/04/16 | 4,705 | 4,705 | 4,625 | 4,625 | -45 | -1% | 6,200 |
| 2021/04/15 | 4,635 | 4,680 | 4,635 | 4,670 | -5 | -0.1% | 3,300 |
| 2021/04/14 | 4,660 | 4,680 | 4,625 | 4,675 | +5 | +0.1% | 5,000 |
| 2021/04/13 | 4,725 | 4,725 | 4,670 | 4,670 | -25 | -0.5% | 3,200 |
| 2021/04/12 | 4,765 | 4,765 | 4,675 | 4,695 | -5 | -0.1% | 3,800 |
| 2021/04/09 | 4,680 | 4,735 | 4,680 | 4,700 | +30 | +0.6% | 9,900 |
| 2021/04/08 | 4,805 | 4,805 | 4,670 | 4,670 | -185 | -3.8% | 18,700 |
| 2021/04/07 | 4,740 | 4,855 | 4,740 | 4,855 | +95 | +2% | 10,600 |
| 2021/04/06 | 4,850 | 4,850 | 4,710 | 4,760 | -90 | -1.9% | 17,500 |
| 2021/04/05 | 4,850 | 4,870 | 4,825 | 4,850 | +15 | +0.3% | 8,400 |
| 2021/04/02 | 4,765 | 4,860 | 4,765 | 4,835 | +55 | +1.2% | 6,600 |
| 2021/04/01 | 4,875 | 4,910 | 4,770 | 4,780 | -90 | -1.8% | 10,800 |
| 2021/03/31 | 4,950 | 5,020 | 4,870 | 4,870 | -120 | -2.4% | 24,600 |
| 2021/03/30 | 5,150 | 5,150 | 4,935 | 4,990 | -330 | -6.2% | 32,900 |
| 2021/03/29 | 5,350 | 5,350 | 5,190 | 5,320 | +20 | +0.4% | 70,100 |
| 2021/03/26 | 5,200 | 5,300 | 5,190 | 5,300 | +130 | +2.5% | 25,800 |
| 2021/03/25 | 4,990 | 5,210 | 4,990 | 5,170 | +190 | +3.8% | 18,300 |
| 2021/03/24 | 5,070 | 5,090 | 4,960 | 4,980 | -110 | -2.2% | 12,500 |
| 2021/03/23 | 5,180 | 5,210 | 5,050 | 5,090 | -90 | -1.7% | 15,100 |
| 2021/03/22 | 5,270 | 5,310 | 5,130 | 5,180 | -90 | -1.7% | 23,400 |
| 2021/03/19 | 5,150 | 5,300 | 5,150 | 5,270 | +70 | +1.3% | 22,900 |
| 2021/03/18 | 5,200 | 5,240 | 5,140 | 5,200 | +20 | +0.4% | 16,400 |
| 2021/03/17 | 5,170 | 5,180 | 5,120 | 5,180 | +50 | +1% | 9,400 |
| 2021/03/16 | 5,080 | 5,160 | 5,030 | 5,130 | +60 | +1.2% | 18,300 |
| 2021/03/15 | 4,980 | 5,070 | 4,945 | 5,070 | +105 | +2.1% | 17,400 |
| 2021/03/12 | 4,935 | 4,965 | 4,885 | 4,965 | +25 | +0.5% | 20,000 |
| 2021/03/11 | 4,905 | 4,960 | 4,895 | 4,940 | +25 | +0.5% | 13,900 |
| 2021/03/10 | 4,900 | 4,940 | 4,880 | 4,915 | +5 | +0.1% | 12,100 |
| 2021/03/09 | 4,910 | 4,955 | 4,845 | 4,910 | +15 | +0.3% | 20,500 |
| 2021/03/08 | 4,910 | 4,925 | 4,830 | 4,895 | -15 | -0.3% | 16,000 |
| 2021/03/05 | 4,760 | 4,910 | 4,700 | 4,910 | +135 | +2.8% | 20,400 |
| 2021/03/04 | 4,720 | 4,775 | 4,685 | 4,775 | +25 | +0.5% | 7,600 |
| 2021/03/03 | 4,700 | 4,755 | 4,685 | 4,750 | +55 | +1.2% | 7,300 |
1001～
1050
件表示中 / 3721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 | 365,000円 | +4.4% | +12.4% | 3.56% | 8.66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 |
| ザ・パック | 319,500円 | +3.5% | +3.8% | 3.88% | 9.24倍 | 0.81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 | 284,600円 | +4.7% | +14.9% | 4.57% | 6.70倍 | 0.51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 | 60,900円 | +2.3% | +75.9% | 2.46% | 7.62倍 | 0.31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 | 157,400円 | +0.9% | +1.7% | 5.08% | 5.64倍 | 0.35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
