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 |
|---|---|---|---|---|---|---|---|
| 2019/01/31 | 3,905 | 3,930 | 3,835 | 3,835 | -65 | -1.7% | 15,800 |
| 2019/01/30 | 3,980 | 3,980 | 3,900 | 3,900 | -80 | -2% | 20,800 |
| 2019/01/29 | 3,930 | 3,995 | 3,930 | 3,980 | +40 | +1% | 9,100 |
| 2019/01/28 | 3,995 | 4,000 | 3,940 | 3,940 | -55 | -1.4% | 11,400 |
| 2019/01/25 | 3,995 | 4,060 | 3,995 | 3,995 | ±0 | ±0% | 7,000 |
| 2019/01/24 | 4,015 | 4,035 | 3,990 | 3,995 | -15 | -0.4% | 7,700 |
| 2019/01/23 | 4,015 | 4,035 | 4,005 | 4,010 | -30 | -0.7% | 7,300 |
| 2019/01/22 | 4,075 | 4,080 | 4,010 | 4,040 | -35 | -0.9% | 4,000 |
| 2019/01/21 | 4,035 | 4,085 | 4,035 | 4,075 | +50 | +1.2% | 7,500 |
| 2019/01/18 | 4,045 | 4,095 | 4,025 | 4,025 | -20 | -0.5% | 6,500 |
| 2019/01/17 | 4,050 | 4,070 | 4,005 | 4,045 | +40 | +1% | 6,100 |
| 2019/01/16 | 4,035 | 4,085 | 4,000 | 4,005 | -25 | -0.6% | 7,900 |
| 2019/01/15 | 4,005 | 4,065 | 4,005 | 4,030 | ±0 | ±0% | 7,300 |
| 2019/01/11 | 4,105 | 4,110 | 4,030 | 4,030 | -85 | -2.1% | 6,800 |
| 2019/01/10 | 4,090 | 4,125 | 4,040 | 4,115 | +15 | +0.4% | 11,800 |
| 2019/01/09 | 4,100 | 4,155 | 4,065 | 4,100 | +30 | +0.7% | 9,100 |
| 2019/01/08 | 4,085 | 4,155 | 4,070 | 4,070 | -15 | -0.4% | 7,600 |
| 2019/01/07 | 4,085 | 4,170 | 4,050 | 4,085 | +55 | +1.4% | 11,400 |
| 2019/01/04 | 4,040 | 4,095 | 4,015 | 4,030 | -80 | -1.9% | 11,600 |
| 2018/12/28 | 4,125 | 4,145 | 4,070 | 4,110 | -65 | -1.6% | 11,400 |
| 2018/12/27 | 3,895 | 4,185 | 3,885 | 4,175 | +350 | +9.2% | 14,400 |
| 2018/12/26 | 3,785 | 3,950 | 3,785 | 3,825 | +75 | +2% | 15,800 |
| 2018/12/25 | 3,780 | 3,780 | 3,700 | 3,750 | -120 | -3.1% | 14,700 |
| 2018/12/21 | 4,070 | 4,070 | 3,810 | 3,870 | -175 | -4.3% | 32,100 |
| 2018/12/20 | 4,210 | 4,225 | 4,045 | 4,045 | -200 | -4.7% | 11,000 |
| 2018/12/19 | 4,215 | 4,250 | 4,185 | 4,245 | +40 | +1% | 8,700 |
| 2018/12/18 | 4,245 | 4,245 | 4,190 | 4,205 | -75 | -1.8% | 7,400 |
| 2018/12/17 | 4,295 | 4,345 | 4,250 | 4,280 | -15 | -0.3% | 7,600 |
| 2018/12/14 | 4,340 | 4,355 | 4,285 | 4,295 | -65 | -1.5% | 18,600 |
| 2018/12/13 | 4,390 | 4,420 | 4,330 | 4,360 | -5 | -0.1% | 11,400 |
| 2018/12/12 | 4,265 | 4,365 | 4,195 | 4,365 | +190 | +4.6% | 14,300 |
| 2018/12/11 | 4,385 | 4,410 | 4,170 | 4,175 | -175 | -4% | 11,900 |
| 2018/12/10 | 4,330 | 4,365 | 4,290 | 4,350 | +20 | +0.5% | 11,900 |
| 2018/12/07 | 4,370 | 4,370 | 4,285 | 4,330 | +30 | +0.7% | 13,700 |
| 2018/12/06 | 4,485 | 4,485 | 4,300 | 4,300 | -175 | -3.9% | 15,800 |
| 2018/12/05 | 4,490 | 4,580 | 4,400 | 4,475 | -35 | -0.8% | 14,800 |
| 2018/12/04 | 4,810 | 4,810 | 4,510 | 4,510 | -335 | -6.9% | 12,700 |
| 2018/12/03 | 4,615 | 4,845 | 4,550 | 4,845 | +220 | +4.8% | 30,100 |
| 2018/11/30 | 4,420 | 4,640 | 4,420 | 4,625 | +225 | +5.1% | 28,200 |
| 2018/11/29 | 4,335 | 4,400 | 4,290 | 4,400 | +120 | +2.8% | 13,700 |
| 2018/11/28 | 4,265 | 4,285 | 4,210 | 4,280 | +50 | +1.2% | 9,700 |
| 2018/11/27 | 4,230 | 4,250 | 4,180 | 4,230 | +65 | +1.6% | 10,600 |
| 2018/11/26 | 4,150 | 4,190 | 4,130 | 4,165 | +35 | +0.8% | 11,900 |
| 2018/11/22 | 4,150 | 4,150 | 4,085 | 4,130 | +15 | +0.4% | 7,200 |
| 2018/11/21 | 4,080 | 4,140 | 4,060 | 4,115 | -15 | -0.4% | 7,300 |
| 2018/11/20 | 4,090 | 4,155 | 4,070 | 4,130 | +30 | +0.7% | 8,800 |
| 2018/11/19 | 4,100 | 4,105 | 4,045 | 4,100 | +15 | +0.4% | 8,000 |
| 2018/11/16 | 4,120 | 4,150 | 4,070 | 4,085 | -35 | -0.8% | 6,800 |
| 2018/11/15 | 4,130 | 4,140 | 4,105 | 4,120 | -5 | -0.1% | 5,600 |
| 2018/11/14 | 4,165 | 4,210 | 4,125 | 4,125 | -65 | -1.6% | 12,700 |
1601～
1650
件表示中 / 3767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 | 414,000円 | +4.4% | +12.4% | 3.16% | 9.81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 | 117,800円 | +1.5% | -8.3% | 3.51% | 10.89倍 | 0.88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 | 333,000円 | +4.7% | +14.9% | 3.90% | 7.85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 | 68,100円 | +2.3% | +75.9% | 2.20% | 8.53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 | 213,400円 | +3.5% | +6.3% | 3.28% | 12.17倍 | 0.94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
