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 |
|---|---|---|---|---|---|---|---|
| 2019/09/20 | 3,930 | 3,950 | 3,860 | 3,905 | -45 | -1.1% | 9,700 |
| 2019/09/19 | 3,880 | 3,975 | 3,860 | 3,950 | +85 | +2.2% | 15,800 |
| 2019/09/18 | 3,925 | 3,945 | 3,850 | 3,865 | -60 | -1.5% | 10,700 |
| 2019/09/17 | 3,930 | 3,940 | 3,880 | 3,925 | -25 | -0.6% | 13,600 |
| 2019/09/13 | 3,845 | 3,955 | 3,840 | 3,950 | +140 | +3.7% | 29,400 |
| 2019/09/12 | 3,805 | 3,860 | 3,780 | 3,810 | +5 | +0.1% | 17,700 |
| 2019/09/11 | 3,740 | 3,805 | 3,725 | 3,805 | +65 | +1.7% | 14,700 |
| 2019/09/10 | 3,735 | 3,755 | 3,705 | 3,740 | +5 | +0.1% | 9,800 |
| 2019/09/09 | 3,650 | 3,735 | 3,650 | 3,735 | +75 | +2% | 7,400 |
| 2019/09/06 | 3,695 | 3,695 | 3,645 | 3,660 | -30 | -0.8% | 4,400 |
| 2019/09/05 | 3,505 | 3,690 | 3,505 | 3,690 | +190 | +5.4% | 14,200 |
| 2019/09/04 | 3,515 | 3,550 | 3,500 | 3,500 | -35 | -1% | 5,700 |
| 2019/09/03 | 3,500 | 3,545 | 3,500 | 3,535 | +30 | +0.9% | 5,100 |
| 2019/09/02 | 3,540 | 3,540 | 3,505 | 3,505 | -110 | -3% | 6,400 |
| 2019/08/30 | 3,520 | 3,620 | 3,520 | 3,615 | +115 | +3.3% | 10,400 |
| 2019/08/29 | 3,525 | 3,525 | 3,495 | 3,500 | -10 | -0.3% | 2,200 |
| 2019/08/28 | 3,470 | 3,515 | 3,460 | 3,510 | +75 | +2.2% | 6,600 |
| 2019/08/27 | 3,475 | 3,500 | 3,435 | 3,435 | -20 | -0.6% | 9,500 |
| 2019/08/26 | 3,475 | 3,500 | 3,455 | 3,455 | -80 | -2.3% | 8,600 |
| 2019/08/23 | 3,515 | 3,545 | 3,515 | 3,535 | +30 | +0.9% | 3,900 |
| 2019/08/22 | 3,540 | 3,540 | 3,490 | 3,505 | -20 | -0.6% | 5,800 |
| 2019/08/21 | 3,540 | 3,575 | 3,520 | 3,525 | -70 | -1.9% | 4,700 |
| 2019/08/20 | 3,560 | 3,595 | 3,560 | 3,595 | +45 | +1.3% | 3,100 |
| 2019/08/19 | 3,545 | 3,565 | 3,540 | 3,550 | +5 | +0.1% | 3,600 |
| 2019/08/16 | 3,510 | 3,565 | 3,510 | 3,545 | +5 | +0.1% | 3,500 |
| 2019/08/15 | 3,505 | 3,555 | 3,480 | 3,540 | -20 | -0.6% | 6,000 |
| 2019/08/14 | 3,505 | 3,560 | 3,505 | 3,560 | +50 | +1.4% | 10,300 |
| 2019/08/13 | 3,630 | 3,630 | 3,510 | 3,510 | -135 | -3.7% | 21,400 |
| 2019/08/09 | 3,630 | 3,675 | 3,625 | 3,645 | +5 | +0.1% | 8,700 |
| 2019/08/08 | 3,680 | 3,680 | 3,635 | 3,640 | -15 | -0.4% | 6,600 |
| 2019/08/07 | 3,590 | 3,670 | 3,570 | 3,655 | +65 | +1.8% | 10,200 |
| 2019/08/06 | 3,540 | 3,615 | 3,505 | 3,590 | +10 | +0.3% | 14,800 |
| 2019/08/05 | 3,660 | 3,660 | 3,540 | 3,580 | -80 | -2.2% | 16,500 |
| 2019/08/02 | 3,720 | 3,770 | 3,660 | 3,660 | -135 | -3.6% | 16,400 |
| 2019/08/01 | 3,750 | 3,795 | 3,720 | 3,795 | +45 | +1.2% | 6,700 |
| 2019/07/31 | 3,805 | 3,805 | 3,750 | 3,750 | -75 | -2% | 10,400 |
| 2019/07/30 | 3,785 | 3,825 | 3,770 | 3,825 | +30 | +0.8% | 9,600 |
| 2019/07/29 | 3,805 | 3,805 | 3,775 | 3,795 | +10 | +0.3% | 4,200 |
| 2019/07/26 | 3,770 | 3,785 | 3,750 | 3,785 | +10 | +0.3% | 5,100 |
| 2019/07/25 | 3,765 | 3,795 | 3,765 | 3,775 | +5 | +0.1% | 4,000 |
| 2019/07/24 | 3,820 | 3,820 | 3,765 | 3,770 | -50 | -1.3% | 10,400 |
| 2019/07/23 | 3,785 | 3,835 | 3,785 | 3,820 | +55 | +1.5% | 3,500 |
| 2019/07/22 | 3,840 | 3,840 | 3,755 | 3,765 | -75 | -2% | 8,300 |
| 2019/07/19 | 3,780 | 3,855 | 3,760 | 3,840 | +95 | +2.5% | 10,200 |
| 2019/07/18 | 3,900 | 3,900 | 3,740 | 3,745 | -170 | -4.3% | 15,200 |
| 2019/07/17 | 3,920 | 3,940 | 3,895 | 3,915 | -5 | -0.1% | 3,500 |
| 2019/07/16 | 3,945 | 3,945 | 3,890 | 3,920 | -55 | -1.4% | 4,300 |
| 2019/07/12 | 3,990 | 3,995 | 3,975 | 3,975 | +10 | +0.3% | 4,400 |
| 2019/07/11 | 3,910 | 3,985 | 3,910 | 3,965 | +60 | +1.5% | 6,400 |
| 2019/07/10 | 3,940 | 3,940 | 3,895 | 3,905 | -10 | -0.3% | 15,800 |
1401～
1450
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
