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 |
|---|---|---|---|---|---|---|---|
| 2019/07/09 | 3,925 | 3,975 | 3,900 | 3,915 | -25 | -0.6% | 9,800 |
| 2019/07/08 | 3,965 | 3,980 | 3,915 | 3,940 | -25 | -0.6% | 6,600 |
| 2019/07/05 | 3,975 | 3,990 | 3,950 | 3,965 | -30 | -0.8% | 5,100 |
| 2019/07/04 | 3,920 | 4,000 | 3,920 | 3,995 | +90 | +2.3% | 5,800 |
| 2019/07/03 | 3,900 | 3,920 | 3,875 | 3,905 | -35 | -0.9% | 3,700 |
| 2019/07/02 | 3,900 | 3,945 | 3,865 | 3,940 | +90 | +2.3% | 11,400 |
| 2019/07/01 | 3,810 | 3,850 | 3,765 | 3,850 | +80 | +2.1% | 8,100 |
| 2019/06/28 | 3,830 | 3,840 | 3,770 | 3,770 | -5 | -0.1% | 12,200 |
| 2019/06/27 | 3,740 | 3,775 | 3,720 | 3,775 | +70 | +1.9% | 7,500 |
| 2019/06/26 | 3,720 | 3,765 | 3,700 | 3,705 | -35 | -0.9% | 7,100 |
| 2019/06/25 | 3,775 | 3,785 | 3,730 | 3,740 | +5 | +0.1% | 4,200 |
| 2019/06/24 | 3,760 | 3,770 | 3,735 | 3,735 | -5 | -0.1% | 2,900 |
| 2019/06/21 | 3,840 | 3,840 | 3,740 | 3,740 | -75 | -2% | 4,000 |
| 2019/06/20 | 3,825 | 3,830 | 3,810 | 3,815 | -5 | -0.1% | 1,900 |
| 2019/06/19 | 3,785 | 3,835 | 3,780 | 3,820 | +85 | +2.3% | 9,400 |
| 2019/06/18 | 3,795 | 3,830 | 3,715 | 3,735 | -50 | -1.3% | 8,900 |
| 2019/06/17 | 3,790 | 3,790 | 3,750 | 3,785 | -10 | -0.3% | 6,700 |
| 2019/06/14 | 3,820 | 3,820 | 3,750 | 3,795 | ±0 | ±0% | 8,900 |
| 2019/06/13 | 3,765 | 3,805 | 3,735 | 3,795 | -5 | -0.1% | 11,400 |
| 2019/06/12 | 3,825 | 3,845 | 3,800 | 3,800 | -30 | -0.8% | 6,300 |
| 2019/06/11 | 3,770 | 3,830 | 3,725 | 3,830 | +55 | +1.5% | 11,700 |
| 2019/06/10 | 3,720 | 3,780 | 3,710 | 3,775 | +100 | +2.7% | 7,800 |
| 2019/06/07 | 3,705 | 3,715 | 3,650 | 3,675 | -35 | -0.9% | 6,300 |
| 2019/06/06 | 3,730 | 3,750 | 3,705 | 3,710 | -30 | -0.8% | 4,200 |
| 2019/06/05 | 3,655 | 3,745 | 3,655 | 3,740 | +105 | +2.9% | 7,200 |
| 2019/06/04 | 3,615 | 3,635 | 3,585 | 3,635 | +45 | +1.3% | 5,600 |
| 2019/06/03 | 3,580 | 3,590 | 3,560 | 3,590 | -30 | -0.8% | 8,500 |
| 2019/05/31 | 3,705 | 3,705 | 3,615 | 3,620 | -100 | -2.7% | 11,700 |
| 2019/05/30 | 3,750 | 3,750 | 3,700 | 3,720 | -50 | -1.3% | 7,500 |
| 2019/05/29 | 3,770 | 3,780 | 3,745 | 3,770 | -5 | -0.1% | 8,200 |
| 2019/05/28 | 3,850 | 3,850 | 3,770 | 3,775 | -55 | -1.4% | 12,400 |
| 2019/05/27 | 3,815 | 3,830 | 3,805 | 3,830 | +20 | +0.5% | 2,600 |
| 2019/05/24 | 3,750 | 3,830 | 3,750 | 3,810 | +60 | +1.6% | 7,100 |
| 2019/05/23 | 3,765 | 3,775 | 3,750 | 3,750 | -25 | -0.7% | 6,200 |
| 2019/05/22 | 3,840 | 3,840 | 3,775 | 3,775 | -25 | -0.7% | 6,500 |
| 2019/05/21 | 3,830 | 3,830 | 3,770 | 3,800 | -40 | -1% | 7,700 |
| 2019/05/20 | 3,880 | 3,880 | 3,820 | 3,840 | -25 | -0.6% | 5,300 |
| 2019/05/17 | 3,835 | 3,865 | 3,815 | 3,865 | +60 | +1.6% | 8,300 |
| 2019/05/16 | 3,795 | 3,810 | 3,750 | 3,805 | +5 | +0.1% | 13,200 |
| 2019/05/15 | 3,930 | 3,930 | 3,755 | 3,800 | -145 | -3.7% | 30,900 |
| 2019/05/14 | 3,855 | 3,945 | 3,830 | 3,945 | +45 | +1.2% | 11,800 |
| 2019/05/13 | 3,945 | 3,955 | 3,895 | 3,900 | -5 | -0.1% | 14,300 |
| 2019/05/10 | 3,900 | 3,975 | 3,885 | 3,905 | -25 | -0.6% | 14,600 |
| 2019/05/09 | 3,985 | 3,985 | 3,910 | 3,930 | -70 | -1.8% | 16,200 |
| 2019/05/08 | 4,020 | 4,020 | 3,990 | 4,000 | -70 | -1.7% | 14,400 |
| 2019/05/07 | 4,155 | 4,155 | 4,065 | 4,070 | -30 | -0.7% | 8,900 |
| 2019/04/26 | 4,070 | 4,135 | 4,055 | 4,100 | -10 | -0.2% | 5,100 |
| 2019/04/25 | 4,075 | 4,125 | 4,060 | 4,110 | +50 | +1.2% | 6,300 |
| 2019/04/24 | 4,115 | 4,130 | 4,060 | 4,060 | -55 | -1.3% | 7,600 |
| 2019/04/23 | 4,100 | 4,120 | 4,095 | 4,115 | +15 | +0.4% | 2,700 |
1451～
1500
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
