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 |
|---|---|---|---|---|---|---|---|
| 2021/02/22 | 4,780 | 4,780 | 4,715 | 4,735 | -40 | -0.8% | 6,800 |
| 2021/02/19 | 4,690 | 4,780 | 4,675 | 4,775 | +80 | +1.7% | 8,600 |
| 2021/02/18 | 4,820 | 4,820 | 4,665 | 4,695 | -125 | -2.6% | 11,200 |
| 2021/02/17 | 4,785 | 4,850 | 4,785 | 4,820 | +20 | +0.4% | 8,500 |
| 2021/02/16 | 4,800 | 4,800 | 4,725 | 4,800 | +15 | +0.3% | 7,000 |
| 2021/02/15 | 4,795 | 4,795 | 4,695 | 4,785 | +130 | +2.8% | 7,400 |
| 2021/02/12 | 4,855 | 4,855 | 4,650 | 4,655 | -130 | -2.7% | 12,700 |
| 2021/02/10 | 4,855 | 4,855 | 4,760 | 4,785 | -45 | -0.9% | 6,500 |
| 2021/02/09 | 4,805 | 4,840 | 4,760 | 4,830 | +45 | +0.9% | 10,600 |
| 2021/02/08 | 4,730 | 4,800 | 4,730 | 4,785 | +65 | +1.4% | 15,800 |
| 2021/02/05 | 4,705 | 4,725 | 4,640 | 4,720 | +15 | +0.3% | 13,900 |
| 2021/02/04 | 4,640 | 4,730 | 4,640 | 4,705 | +75 | +1.6% | 6,600 |
| 2021/02/03 | 4,660 | 4,745 | 4,620 | 4,630 | -55 | -1.2% | 12,900 |
| 2021/02/02 | 4,545 | 4,735 | 4,545 | 4,685 | +145 | +3.2% | 10,300 |
| 2021/02/01 | 4,595 | 4,635 | 4,540 | 4,540 | -55 | -1.2% | 6,400 |
| 2021/01/29 | 4,670 | 4,695 | 4,595 | 4,595 | -45 | -1% | 6,100 |
| 2021/01/28 | 4,600 | 4,680 | 4,595 | 4,640 | +5 | +0.1% | 18,500 |
| 2021/01/27 | 4,675 | 4,705 | 4,625 | 4,635 | -40 | -0.9% | 8,100 |
| 2021/01/26 | 4,750 | 4,750 | 4,650 | 4,675 | -130 | -2.7% | 13,200 |
| 2021/01/25 | 4,615 | 4,880 | 4,595 | 4,805 | +210 | +4.6% | 13,900 |
| 2021/01/22 | 4,690 | 4,705 | 4,595 | 4,595 | -110 | -2.3% | 9,300 |
| 2021/01/21 | 4,700 | 4,760 | 4,700 | 4,705 | -10 | -0.2% | 11,000 |
| 2021/01/20 | 4,730 | 4,740 | 4,710 | 4,715 | -10 | -0.2% | 7,600 |
| 2021/01/19 | 4,800 | 4,800 | 4,710 | 4,725 | -75 | -1.6% | 9,800 |
| 2021/01/18 | 4,845 | 4,845 | 4,785 | 4,800 | -15 | -0.3% | 3,900 |
| 2021/01/15 | 4,935 | 4,935 | 4,790 | 4,815 | -55 | -1.1% | 10,900 |
| 2021/01/14 | 4,905 | 4,925 | 4,830 | 4,870 | -40 | -0.8% | 12,200 |
| 2021/01/13 | 4,955 | 4,955 | 4,880 | 4,910 | -110 | -2.2% | 15,600 |
| 2021/01/12 | 5,040 | 5,050 | 4,985 | 5,020 | -20 | -0.4% | 9,600 |
| 2021/01/08 | 4,935 | 5,070 | 4,910 | 5,040 | +155 | +3.2% | 16,300 |
| 2021/01/07 | 4,875 | 4,935 | 4,855 | 4,885 | +80 | +1.7% | 14,200 |
| 2021/01/06 | 4,905 | 4,905 | 4,750 | 4,805 | -75 | -1.5% | 9,300 |
| 2021/01/05 | 4,835 | 4,940 | 4,700 | 4,880 | +30 | +0.6% | 16,400 |
| 2021/01/04 | 5,000 | 5,000 | 4,800 | 4,850 | -140 | -2.8% | 10,900 |
| 2020/12/30 | 5,110 | 5,130 | 4,990 | 4,990 | -140 | -2.7% | 9,000 |
| 2020/12/29 | 5,080 | 5,140 | 5,000 | 5,130 | +130 | +2.6% | 12,200 |
| 2020/12/28 | 5,060 | 5,060 | 4,950 | 5,000 | -20 | -0.4% | 14,400 |
| 2020/12/25 | 4,865 | 5,020 | 4,865 | 5,020 | +155 | +3.2% | 5,700 |
| 2020/12/24 | 4,885 | 4,925 | 4,830 | 4,865 | +50 | +1% | 10,600 |
| 2020/12/23 | 4,915 | 4,930 | 4,810 | 4,815 | -115 | -2.3% | 8,700 |
| 2020/12/22 | 5,020 | 5,030 | 4,905 | 4,930 | -170 | -3.3% | 14,900 |
| 2020/12/21 | 5,170 | 5,230 | 5,030 | 5,100 | -70 | -1.4% | 9,000 |
| 2020/12/18 | 5,220 | 5,280 | 5,120 | 5,170 | +10 | +0.2% | 18,100 |
| 2020/12/17 | 5,190 | 5,240 | 5,130 | 5,160 | -30 | -0.6% | 11,600 |
| 2020/12/16 | 5,290 | 5,290 | 5,190 | 5,190 | -70 | -1.3% | 10,200 |
| 2020/12/15 | 5,180 | 5,280 | 5,160 | 5,260 | +70 | +1.3% | 7,100 |
| 2020/12/14 | 5,200 | 5,230 | 5,160 | 5,190 | -10 | -0.2% | 9,800 |
| 2020/12/11 | 5,170 | 5,220 | 5,170 | 5,200 | ±0 | ±0% | 13,200 |
| 2020/12/10 | 5,260 | 5,300 | 5,180 | 5,200 | -40 | -0.8% | 11,100 |
| 2020/12/09 | 5,200 | 5,240 | 5,150 | 5,240 | +40 | +0.8% | 6,900 |
1101～
1150
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 | 415,000円 | +4.4% | +12.4% | 3.16% | 9.84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 | 118,200円 | +1.5% | -8.3% | 3.50% | 10.93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 | 334,000円 | +4.7% | +14.9% | 3.89% | 7.87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 | 66,900円 | +2.3% | +75.9% | 2.24% | 8.38倍 | 0.35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 | 210,500円 | +3.5% | +6.3% | 3.33% | 12.00倍 | 0.93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
