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 |
|---|---|---|---|---|---|---|---|
| 2020/02/21 | 3,990 | 4,005 | 3,990 | 4,005 | +10 | +0.3% | 5,100 |
| 2020/02/20 | 4,010 | 4,090 | 3,995 | 3,995 | -15 | -0.4% | 7,300 |
| 2020/02/19 | 4,045 | 4,055 | 4,010 | 4,010 | -35 | -0.9% | 7,000 |
| 2020/02/18 | 4,095 | 4,095 | 4,035 | 4,045 | -5 | -0.1% | 6,100 |
| 2020/02/17 | 4,120 | 4,120 | 4,040 | 4,050 | -75 | -1.8% | 6,300 |
| 2020/02/14 | 4,110 | 4,125 | 4,050 | 4,125 | +70 | +1.7% | 7,800 |
| 2020/02/13 | 4,075 | 4,080 | 4,030 | 4,055 | -55 | -1.3% | 4,500 |
| 2020/02/12 | 4,145 | 4,145 | 4,060 | 4,110 | -40 | -1% | 4,400 |
| 2020/02/10 | 4,115 | 4,160 | 4,080 | 4,150 | +30 | +0.7% | 6,900 |
| 2020/02/07 | 4,110 | 4,120 | 4,090 | 4,120 | -25 | -0.6% | 3,900 |
| 2020/02/06 | 4,090 | 4,175 | 4,080 | 4,145 | +90 | +2.2% | 16,300 |
| 2020/02/05 | 4,050 | 4,065 | 4,025 | 4,055 | +25 | +0.6% | 8,900 |
| 2020/02/04 | 3,955 | 4,030 | 3,955 | 4,030 | +60 | +1.5% | 5,400 |
| 2020/02/03 | 3,950 | 4,000 | 3,950 | 3,970 | -30 | -0.8% | 5,500 |
| 2020/01/31 | 3,990 | 4,000 | 3,950 | 4,000 | +35 | +0.9% | 4,400 |
| 2020/01/30 | 3,975 | 3,980 | 3,925 | 3,965 | -10 | -0.3% | 9,800 |
| 2020/01/29 | 3,980 | 4,005 | 3,970 | 3,975 | ±0 | ±0% | 5,600 |
| 2020/01/28 | 3,955 | 4,005 | 3,910 | 3,975 | +15 | +0.4% | 13,900 |
| 2020/01/27 | 3,995 | 4,005 | 3,960 | 3,960 | -40 | -1% | 8,900 |
| 2020/01/24 | 4,020 | 4,020 | 4,000 | 4,000 | ±0 | ±0% | 5,200 |
| 2020/01/23 | 4,050 | 4,055 | 4,000 | 4,000 | -25 | -0.6% | 4,100 |
| 2020/01/22 | 4,015 | 4,060 | 4,010 | 4,025 | -20 | -0.5% | 4,900 |
| 2020/01/21 | 4,020 | 4,045 | 4,010 | 4,045 | +25 | +0.6% | 4,600 |
| 2020/01/20 | 4,020 | 4,045 | 4,005 | 4,020 | +25 | +0.6% | 3,100 |
| 2020/01/17 | 4,025 | 4,025 | 3,990 | 3,995 | +15 | +0.4% | 5,800 |
| 2020/01/16 | 4,030 | 4,030 | 3,980 | 3,980 | -50 | -1.2% | 4,000 |
| 2020/01/15 | 3,985 | 4,030 | 3,985 | 4,030 | +30 | +0.8% | 10,000 |
| 2020/01/14 | 4,050 | 4,050 | 3,985 | 4,000 | -60 | -1.5% | 6,600 |
| 2020/01/10 | 4,085 | 4,090 | 4,055 | 4,060 | +20 | +0.5% | 5,500 |
| 2020/01/09 | 4,045 | 4,045 | 4,005 | 4,040 | +60 | +1.5% | 4,900 |
| 2020/01/08 | 4,010 | 4,010 | 3,955 | 3,980 | -85 | -2.1% | 11,600 |
| 2020/01/07 | 3,985 | 4,070 | 3,985 | 4,065 | +80 | +2% | 9,700 |
| 2020/01/06 | 3,970 | 4,000 | 3,970 | 3,985 | -75 | -1.8% | 11,200 |
| 2019/12/30 | 4,145 | 4,145 | 4,060 | 4,060 | -75 | -1.8% | 7,600 |
| 2019/12/27 | 4,115 | 4,135 | 4,090 | 4,135 | +30 | +0.7% | 5,800 |
| 2019/12/26 | 3,980 | 4,110 | 3,980 | 4,105 | +110 | +2.8% | 9,400 |
| 2019/12/25 | 4,020 | 4,020 | 3,980 | 3,995 | -40 | -1% | 5,400 |
| 2019/12/24 | 4,055 | 4,080 | 4,035 | 4,035 | -15 | -0.4% | 3,100 |
| 2019/12/23 | 4,130 | 4,130 | 4,050 | 4,050 | -100 | -2.4% | 5,600 |
| 2019/12/20 | 4,050 | 4,150 | 4,030 | 4,150 | +85 | +2.1% | 15,300 |
| 2019/12/19 | 4,075 | 4,085 | 4,050 | 4,065 | -20 | -0.5% | 5,400 |
| 2019/12/18 | 4,155 | 4,155 | 4,065 | 4,085 | -70 | -1.7% | 6,000 |
| 2019/12/17 | 4,155 | 4,170 | 4,090 | 4,155 | +25 | +0.6% | 12,900 |
| 2019/12/16 | 4,150 | 4,150 | 4,100 | 4,130 | +10 | +0.2% | 5,800 |
| 2019/12/13 | 4,105 | 4,140 | 4,070 | 4,120 | +85 | +2.1% | 22,300 |
| 2019/12/12 | 4,055 | 4,055 | 4,010 | 4,035 | +15 | +0.4% | 7,700 |
| 2019/12/11 | 4,025 | 4,060 | 4,020 | 4,020 | +5 | +0.1% | 5,700 |
| 2019/12/10 | 4,110 | 4,110 | 4,015 | 4,015 | -80 | -2% | 8,500 |
| 2019/12/09 | 4,045 | 4,095 | 4,045 | 4,095 | +60 | +1.5% | 4,400 |
| 2019/12/06 | 4,020 | 4,055 | 4,020 | 4,035 | +10 | +0.2% | 3,400 |
1301～
1350
件表示中 / 3722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 | 366,000円 | +4.4% | +12.4% | 3.55% | 8.68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 | 320,000円 | +3.5% | +3.8% | 3.88% | 9.25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 | 285,100円 | +4.7% | +14.9% | 4.56% | 6.71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 | 60,800円 | +2.3% | +75.9% | 2.47% | 7.61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 | 157,600円 | +0.9% | +1.7% | 5.08% | 5.65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
