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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 3,740 | 3,745 | 3,670 | 3,710 | -5 | -0.1% | 84,700 |
| 2024/10/29 | 3,735 | 3,760 | 3,705 | 3,715 | -25 | -0.7% | 12,000 |
| 2024/10/28 | 3,635 | 3,750 | 3,635 | 3,740 | +125 | +3.5% | 18,900 |
| 2024/10/25 | 3,665 | 3,665 | 3,605 | 3,615 | -30 | -0.8% | 10,600 |
| 2024/10/24 | 3,615 | 3,665 | 3,605 | 3,645 | +35 | +1% | 16,500 |
| 2024/10/23 | 3,605 | 3,645 | 3,605 | 3,610 | +5 | +0.1% | 10,800 |
| 2024/10/22 | 3,670 | 3,670 | 3,600 | 3,605 | -60 | -1.6% | 17,100 |
| 2024/10/21 | 3,695 | 3,695 | 3,645 | 3,665 | -15 | -0.4% | 11,200 |
| 2024/10/18 | 3,685 | 3,685 | 3,650 | 3,680 | -5 | -0.1% | 11,900 |
| 2024/10/17 | 3,695 | 3,705 | 3,675 | 3,685 | -15 | -0.4% | 12,900 |
| 2024/10/16 | 3,730 | 3,740 | 3,695 | 3,700 | -25 | -0.7% | 11,100 |
| 2024/10/15 | 3,730 | 3,740 | 3,720 | 3,725 | ±0 | ±0% | 11,900 |
| 2024/10/11 | 3,695 | 3,725 | 3,695 | 3,725 | +25 | +0.7% | 15,400 |
| 2024/10/10 | 3,730 | 3,730 | 3,695 | 3,700 | -30 | -0.8% | 14,700 |
| 2024/10/09 | 3,735 | 3,750 | 3,710 | 3,730 | -5 | -0.1% | 14,100 |
| 2024/10/08 | 3,765 | 3,810 | 3,710 | 3,735 | -75 | -2% | 15,200 |
| 2024/10/07 | 3,840 | 3,840 | 3,775 | 3,810 | +15 | +0.4% | 12,300 |
| 2024/10/04 | 3,735 | 3,795 | 3,735 | 3,795 | +60 | +1.6% | 11,600 |
| 2024/10/03 | 3,755 | 3,760 | 3,735 | 3,735 | +25 | +0.7% | 7,000 |
| 2024/10/02 | 3,700 | 3,750 | 3,700 | 3,710 | -40 | -1.1% | 14,600 |
| 2024/10/01 | 3,760 | 3,760 | 3,705 | 3,750 | +40 | +1.1% | 8,100 |
| 2024/09/30 | 3,765 | 3,785 | 3,710 | 3,710 | -85 | -2.2% | 14,600 |
| 2024/09/27 | 3,865 | 3,865 | 3,785 | 3,795 | -70 | -1.8% | 15,100 |
| 2024/09/26 | 3,785 | 3,880 | 3,775 | 3,865 | +100 | +2.7% | 44,800 |
| 2024/09/25 | 3,765 | 3,785 | 3,735 | 3,765 | ±0 | ±0% | 15,400 |
| 2024/09/24 | 3,750 | 3,790 | 3,730 | 3,765 | +45 | +1.2% | 22,400 |
| 2024/09/20 | 3,710 | 3,720 | 3,680 | 3,720 | +30 | +0.8% | 19,500 |
| 2024/09/19 | 3,690 | 3,710 | 3,670 | 3,690 | +20 | +0.5% | 12,000 |
| 2024/09/18 | 3,685 | 3,700 | 3,635 | 3,670 | -5 | -0.1% | 10,200 |
| 2024/09/17 | 3,655 | 3,685 | 3,625 | 3,675 | +45 | +1.2% | 10,100 |
| 2024/09/13 | 3,655 | 3,655 | 3,605 | 3,630 | -35 | -1% | 17,200 |
| 2024/09/12 | 3,640 | 3,675 | 3,640 | 3,665 | +70 | +1.9% | 11,700 |
| 2024/09/11 | 3,695 | 3,695 | 3,590 | 3,595 | -105 | -2.8% | 17,000 |
| 2024/09/10 | 3,700 | 3,710 | 3,675 | 3,700 | +35 | +1% | 10,700 |
| 2024/09/09 | 3,605 | 3,690 | 3,605 | 3,665 | +10 | +0.3% | 12,000 |
| 2024/09/06 | 3,675 | 3,695 | 3,640 | 3,655 | -20 | -0.5% | 8,600 |
| 2024/09/05 | 3,665 | 3,730 | 3,665 | 3,675 | ±0 | ±0% | 10,200 |
| 2024/09/04 | 3,700 | 3,715 | 3,665 | 3,675 | -40 | -1.1% | 10,600 |
| 2024/09/03 | 3,735 | 3,745 | 3,715 | 3,715 | -5 | -0.1% | 6,600 |
| 2024/09/02 | 3,725 | 3,725 | 3,675 | 3,720 | +30 | +0.8% | 15,900 |
| 2024/08/30 | 3,730 | 3,730 | 3,680 | 3,690 | -30 | -0.8% | 6,500 |
| 2024/08/29 | 3,675 | 3,720 | 3,660 | 3,720 | +35 | +0.9% | 10,300 |
| 2024/08/28 | 3,740 | 3,740 | 3,655 | 3,685 | -55 | -1.5% | 12,500 |
| 2024/08/27 | 3,700 | 3,750 | 3,700 | 3,740 | +65 | +1.8% | 9,100 |
| 2024/08/26 | 3,605 | 3,700 | 3,605 | 3,675 | +95 | +2.7% | 15,700 |
| 2024/08/23 | 3,555 | 3,605 | 3,555 | 3,580 | +10 | +0.3% | 7,800 |
| 2024/08/22 | 3,570 | 3,570 | 3,540 | 3,570 | +25 | +0.7% | 5,300 |
| 2024/08/21 | 3,530 | 3,545 | 3,490 | 3,545 | +15 | +0.4% | 14,400 |
| 2024/08/20 | 3,570 | 3,595 | 3,530 | 3,530 | ±0 | ±0% | 13,800 |
| 2024/08/19 | 3,580 | 3,600 | 3,525 | 3,530 | -75 | -2.1% | 15,200 |
151～
200
件表示中 / 3720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 | 323,000円 | +3.5% | +3.8% | 3.84% | 9.34倍 | 0.82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 | 274,100円 | +4.7% | +14.9% | 4.74% | 6.45倍 | 0.49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 | 60,600円 | +2.3% | +75.9% | 2.48% | 7.59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 | 159,300円 | +0.9% | +1.7% | 5.02% | 5.71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
