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 |
|---|---|---|---|---|---|---|---|
| 2018/11/13 | 4,200 | 4,240 | 4,165 | 4,190 | -80 | -1.9% | 10,400 |
| 2018/11/12 | 4,235 | 4,280 | 4,180 | 4,270 | +30 | +0.7% | 8,400 |
| 2018/11/09 | 4,240 | 4,245 | 4,190 | 4,240 | +10 | +0.2% | 8,400 |
| 2018/11/08 | 4,230 | 4,295 | 4,200 | 4,230 | +20 | +0.5% | 8,100 |
| 2018/11/07 | 4,260 | 4,275 | 4,185 | 4,210 | -15 | -0.4% | 10,100 |
| 2018/11/06 | 4,240 | 4,255 | 4,220 | 4,225 | +5 | +0.1% | 7,700 |
| 2018/11/05 | 4,225 | 4,265 | 4,165 | 4,220 | -45 | -1.1% | 13,800 |
| 2018/11/02 | 4,305 | 4,355 | 4,210 | 4,265 | -40 | -0.9% | 15,300 |
| 2018/11/01 | 4,265 | 4,365 | 4,250 | 4,305 | -50 | -1.1% | 11,900 |
| 2018/10/31 | 4,265 | 4,390 | 4,250 | 4,355 | +160 | +3.8% | 16,100 |
| 2018/10/30 | 4,205 | 4,260 | 4,195 | 4,195 | -5 | -0.1% | 81,500 |
| 2018/10/29 | 4,195 | 4,280 | 4,195 | 4,200 | -5 | -0.1% | 13,900 |
| 2018/10/26 | 4,200 | 4,240 | 4,155 | 4,205 | +25 | +0.6% | 17,000 |
| 2018/10/25 | 4,235 | 4,280 | 4,170 | 4,180 | -215 | -4.9% | 16,000 |
| 2018/10/24 | 4,265 | 4,395 | 4,255 | 4,395 | +140 | +3.3% | 10,400 |
| 2018/10/23 | 4,375 | 4,375 | 4,255 | 4,255 | -160 | -3.6% | 14,100 |
| 2018/10/22 | 4,355 | 4,440 | 4,355 | 4,415 | +25 | +0.6% | 5,800 |
| 2018/10/19 | 4,390 | 4,460 | 4,360 | 4,390 | -70 | -1.6% | 11,200 |
| 2018/10/18 | 4,450 | 4,515 | 4,445 | 4,460 | -5 | -0.1% | 11,700 |
| 2018/10/17 | 4,365 | 4,490 | 4,360 | 4,465 | +110 | +2.5% | 10,700 |
| 2018/10/16 | 4,290 | 4,425 | 4,290 | 4,355 | +35 | +0.8% | 11,900 |
| 2018/10/15 | 4,405 | 4,450 | 4,310 | 4,320 | -135 | -3% | 20,700 |
| 2018/10/12 | 4,565 | 4,580 | 4,455 | 4,455 | -135 | -2.9% | 15,300 |
| 2018/10/11 | 4,580 | 4,710 | 4,575 | 4,590 | -170 | -3.6% | 18,300 |
| 2018/10/10 | 4,790 | 4,795 | 4,745 | 4,760 | +5 | +0.1% | 10,100 |
| 2018/10/09 | 4,625 | 4,770 | 4,625 | 4,755 | +90 | +1.9% | 21,000 |
| 2018/10/05 | 4,640 | 4,705 | 4,630 | 4,665 | +5 | +0.1% | 7,900 |
| 2018/10/04 | 4,685 | 4,685 | 4,575 | 4,660 | +10 | +0.2% | 9,400 |
| 2018/10/03 | 4,710 | 4,745 | 4,645 | 4,650 | -85 | -1.8% | 7,700 |
| 2018/10/02 | 4,730 | 4,800 | 4,715 | 4,735 | +5 | +0.1% | 9,700 |
| 2018/10/01 | 4,775 | 4,775 | 4,705 | 4,730 | -45 | -0.9% | 7,400 |
| 2018/09/28 | 4,850 | 4,850 | 4,765 | 4,775 | -20 | -0.4% | 10,900 |
| 2018/09/27 | 4,745 | 4,840 | 4,745 | 4,795 | -20 | -0.4% | 17,200 |
| 2018/09/26 | 4,760 | 4,840 | 4,655 | 4,815 | +40 | +0.8% | 20,500 |
| 2018/09/25 | 4,615 | 4,785 | 4,615 | 4,775 | +160 | +3.5% | 37,900 |
| 2018/09/21 | 4,545 | 4,630 | 4,545 | 4,615 | +50 | +1.1% | 18,200 |
| 2018/09/20 | 4,570 | 4,580 | 4,505 | 4,565 | -10 | -0.2% | 10,300 |
| 2018/09/19 | 4,565 | 4,585 | 4,495 | 4,575 | +30 | +0.7% | 11,700 |
| 2018/09/18 | 4,360 | 4,550 | 4,360 | 4,545 | +170 | +3.9% | 12,300 |
| 2018/09/14 | 4,335 | 4,415 | 4,335 | 4,375 | +40 | +0.9% | 18,400 |
| 2018/09/13 | 4,255 | 4,350 | 4,250 | 4,335 | +35 | +0.8% | 6,700 |
| 2018/09/12 | 4,360 | 4,360 | 4,265 | 4,300 | -60 | -1.4% | 8,000 |
| 2018/09/11 | 4,330 | 4,395 | 4,320 | 4,360 | ±0 | ±0% | 7,200 |
| 2018/09/10 | 4,405 | 4,405 | 4,360 | 4,360 | +25 | +0.6% | 7,400 |
| 2018/09/07 | 4,320 | 4,350 | 4,310 | 4,335 | -25 | -0.6% | 5,700 |
| 2018/09/06 | 4,355 | 4,380 | 4,310 | 4,360 | -10 | -0.2% | 7,100 |
| 2018/09/05 | 4,350 | 4,435 | 4,350 | 4,370 | ±0 | ±0% | 10,900 |
| 2018/09/04 | 4,465 | 4,465 | 4,355 | 4,370 | -85 | -1.9% | 6,700 |
| 2018/09/03 | 4,500 | 4,500 | 4,430 | 4,455 | -45 | -1% | 4,900 |
| 2018/08/31 | 4,505 | 4,540 | 4,480 | 4,500 | ±0 | ±0% | 5,800 |
1651～
1700
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
