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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 4,260 | 4,260 | 4,120 | 4,135 | -180 | -4.2% | 38,500 |
| 2017/11/14 | 4,410 | 4,420 | 4,310 | 4,315 | -125 | -2.8% | 15,600 |
| 2017/11/13 | 4,485 | 4,485 | 4,405 | 4,440 | -40 | -0.9% | 13,700 |
| 2017/11/10 | 4,460 | 4,490 | 4,440 | 4,480 | -65 | -1.4% | 7,900 |
| 2017/11/09 | 4,560 | 4,585 | 4,450 | 4,545 | +10 | +0.2% | 18,600 |
| 2017/11/08 | 4,470 | 4,545 | 4,460 | 4,535 | +35 | +0.8% | 11,600 |
| 2017/11/07 | 4,485 | 4,515 | 4,430 | 4,500 | +10 | +0.2% | 10,800 |
| 2017/11/06 | 4,565 | 4,565 | 4,485 | 4,490 | -100 | -2.2% | 10,400 |
| 2017/11/02 | 4,660 | 4,660 | 4,560 | 4,590 | -100 | -2.1% | 12,200 |
| 2017/11/01 | 4,600 | 4,710 | 4,595 | 4,690 | +115 | +2.5% | 23,200 |
| 2017/10/31 | 4,580 | 4,585 | 4,550 | 4,575 | +5 | +0.1% | 5,800 |
| 2017/10/30 | 4,590 | 4,600 | 4,525 | 4,570 | -40 | -0.9% | 23,900 |
| 2017/10/27 | 4,600 | 4,620 | 4,575 | 4,610 | +45 | +1% | 12,000 |
| 2017/10/26 | 4,550 | 4,590 | 4,550 | 4,565 | +5 | +0.1% | 4,600 |
| 2017/10/25 | 4,600 | 4,610 | 4,535 | 4,560 | -50 | -1.1% | 7,800 |
| 2017/10/24 | 4,555 | 4,625 | 4,555 | 4,610 | +30 | +0.7% | 14,600 |
| 2017/10/23 | 4,550 | 4,585 | 4,540 | 4,580 | +55 | +1.2% | 7,900 |
| 2017/10/20 | 4,535 | 4,550 | 4,525 | 4,525 | -10 | -0.2% | 6,700 |
| 2017/10/19 | 4,515 | 4,545 | 4,515 | 4,535 | -10 | -0.2% | 5,900 |
| 2017/10/18 | 4,520 | 4,550 | 4,520 | 4,545 | -5 | -0.1% | 4,700 |
| 2017/10/17 | 4,510 | 4,555 | 4,505 | 4,550 | +10 | +0.2% | 7,500 |
| 2017/10/16 | 4,505 | 4,570 | 4,505 | 4,540 | +40 | +0.9% | 9,700 |
| 2017/10/13 | 4,435 | 4,525 | 4,435 | 4,500 | +45 | +1% | 9,800 |
| 2017/10/12 | 4,450 | 4,465 | 4,440 | 4,455 | +20 | +0.5% | 5,300 |
| 2017/10/11 | 4,450 | 4,450 | 4,430 | 4,435 | ±0 | ±0% | 4,000 |
| 2017/10/10 | 4,410 | 4,445 | 4,405 | 4,435 | +25 | +0.6% | 6,400 |
| 2017/10/06 | 4,425 | 4,425 | 4,390 | 4,410 | +10 | +0.2% | 4,800 |
| 2017/10/05 | 4,390 | 4,405 | 4,390 | 4,400 | +10 | +0.2% | 3,000 |
| 2017/10/04 | 4,390 | 4,390 | 4,380 | 4,390 | -10 | -0.2% | 2,400 |
| 2017/10/03 | 4,445 | 4,445 | 4,380 | 4,400 | -25 | -0.6% | 7,500 |
| 2017/10/02 | 4,450 | 4,450 | 4,400 | 4,425 | +30 | +0.7% | 4,600 |
| 2017/09/29 | 4,425 | 4,425 | 4,390 | 4,395 | -45 | -1% | 10,700 |
| 2017/09/28 | 4,415 | 4,450 | 4,375 | 4,440 | +5 | +0.1% | 17,400 |
| 2017/09/27 | 4,450 | 4,450 | 4,405 | 4,435 | -75 | -1.7% | 10,700 |
| 2017/09/26 | 4,480 | 4,520 | 4,465 | 4,510 | +15 | +0.3% | 17,900 |
| 2017/09/25 | 4,450 | 4,530 | 4,450 | 4,495 | +25 | +0.6% | 13,700 |
| 2017/09/22 | 4,520 | 4,525 | 4,460 | 4,470 | -65 | -1.4% | 6,500 |
| 2017/09/21 | 4,560 | 4,580 | 4,525 | 4,535 | -30 | -0.7% | 9,300 |
| 2017/09/20 | 4,580 | 4,595 | 4,535 | 4,565 | -15 | -0.3% | 13,800 |
| 2017/09/19 | 4,585 | 4,610 | 4,550 | 4,580 | -30 | -0.7% | 23,900 |
| 2017/09/15 | 4,410 | 4,610 | 4,390 | 4,610 | +210 | +4.8% | 29,900 |
| 2017/09/14 | 4,400 | 4,420 | 4,375 | 4,400 | +15 | +0.3% | 10,300 |
| 2017/09/13 | 4,385 | 4,395 | 4,355 | 4,385 | ±0 | ±0% | 8,600 |
| 2017/09/12 | 4,300 | 4,385 | 4,300 | 4,385 | +95 | +2.2% | 16,700 |
| 2017/09/11 | 4,230 | 4,290 | 4,230 | 4,290 | +65 | +1.5% | 8,500 |
| 2017/09/08 | 4,220 | 4,260 | 4,215 | 4,225 | -35 | -0.8% | 15,900 |
| 2017/09/07 | 4,230 | 4,265 | 4,230 | 4,260 | +40 | +0.9% | 5,700 |
| 2017/09/06 | 4,200 | 4,235 | 4,170 | 4,220 | +20 | +0.5% | 9,600 |
| 2017/09/05 | 4,210 | 4,240 | 4,180 | 4,200 | -10 | -0.2% | 7,000 |
| 2017/09/04 | 4,295 | 4,295 | 4,205 | 4,210 | -85 | -2% | 7,900 |
1851～
1900
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 | 367,000円 | +4.4% | +12.4% | 3.54% | 8.70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 | 286,800円 | +4.7% | +14.9% | 4.53% | 6.75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 | 61,500円 | +2.3% | +75.9% | 2.44% | 7.70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 | 158,300円 | +0.9% | +1.7% | 5.05% | 5.68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
