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 |
|---|---|---|---|---|---|---|---|
| 2025/12/11 | 1,519 | 1,519 | 1,495 | 1,495 | -12 | -0.8% | 22,500 |
| 2025/12/10 | 1,518 | 1,520 | 1,507 | 1,507 | -2 | -0.1% | 21,900 |
| 2025/12/09 | 1,516 | 1,516 | 1,500 | 1,509 | -6 | -0.4% | 31,100 |
| 2025/12/08 | 1,485 | 1,515 | 1,485 | 1,515 | +31 | +2.1% | 37,800 |
| 2025/12/05 | 1,493 | 1,497 | 1,481 | 1,484 | -12 | -0.8% | 39,800 |
| 2025/12/04 | 1,485 | 1,502 | 1,485 | 1,496 | +8 | +0.5% | 41,500 |
| 2025/12/03 | 1,486 | 1,498 | 1,483 | 1,488 | -4 | -0.3% | 40,200 |
| 2025/12/02 | 1,516 | 1,516 | 1,485 | 1,492 | -15 | -1% | 31,800 |
| 2025/12/01 | 1,527 | 1,532 | 1,503 | 1,507 | -27 | -1.8% | 49,300 |
| 2025/11/28 | 1,531 | 1,539 | 1,523 | 1,534 | +10 | +0.7% | 53,700 |
| 2025/11/27 | 1,519 | 1,524 | 1,511 | 1,524 | +13 | +0.9% | 29,800 |
| 2025/11/26 | 1,510 | 1,519 | 1,501 | 1,511 | +10 | +0.7% | 46,400 |
| 2025/11/25 | 1,487 | 1,503 | 1,480 | 1,501 | +14 | +0.9% | 43,500 |
| 2025/11/21 | 1,441 | 1,487 | 1,441 | 1,487 | +42 | +2.9% | 55,900 |
| 2025/11/20 | 1,450 | 1,459 | 1,445 | 1,445 | -3 | -0.2% | 37,800 |
| 2025/11/19 | 1,448 | 1,459 | 1,438 | 1,448 | +6 | +0.4% | 43,000 |
| 2025/11/18 | 1,470 | 1,470 | 1,441 | 1,442 | -32 | -2.2% | 69,900 |
| 2025/11/17 | 1,482 | 1,493 | 1,474 | 1,474 | -35 | -2.3% | 53,000 |
| 2025/11/14 | 1,497 | 1,516 | 1,481 | 1,509 | +8 | +0.5% | 40,800 |
| 2025/11/13 | 1,520 | 1,540 | 1,479 | 1,501 | -16 | -1.1% | 62,700 |
| 2025/11/12 | 1,500 | 1,517 | 1,485 | 1,517 | +27 | +1.8% | 51,500 |
| 2025/11/11 | 1,533 | 1,540 | 1,482 | 1,490 | -28 | -1.8% | 49,700 |
| 2025/11/10 | 1,503 | 1,518 | 1,490 | 1,518 | +34 | +2.3% | 47,500 |
| 2025/11/07 | 1,481 | 1,484 | 1,471 | 1,484 | -1 | -0.1% | 29,000 |
| 2025/11/06 | 1,473 | 1,493 | 1,468 | 1,485 | +5 | +0.3% | 32,000 |
| 2025/11/05 | 1,476 | 1,490 | 1,463 | 1,480 | +4 | +0.3% | 61,200 |
| 2025/11/04 | 1,480 | 1,496 | 1,473 | 1,476 | -8 | -0.5% | 39,300 |
| 2025/10/31 | 1,498 | 1,500 | 1,466 | 1,484 | +6 | +0.4% | 70,100 |
| 2025/10/30 | 1,494 | 1,505 | 1,478 | 1,478 | -8 | -0.5% | 374,100 |
| 2025/10/29 | 1,521 | 1,527 | 1,480 | 1,486 | -31 | -2% | 65,500 |
| 2025/10/28 | 1,560 | 1,560 | 1,515 | 1,517 | -48 | -3.1% | 56,100 |
| 2025/10/27 | 1,573 | 1,581 | 1,565 | 1,565 | +10 | +0.6% | 38,200 |
| 2025/10/24 | 1,580 | 1,580 | 1,553 | 1,555 | -16 | -1% | 44,400 |
| 2025/10/23 | 1,550 | 1,577 | 1,550 | 1,571 | +27 | +1.7% | 61,000 |
| 2025/10/22 | 1,530 | 1,557 | 1,518 | 1,544 | +15 | +1% | 57,900 |
| 2025/10/21 | 1,525 | 1,539 | 1,525 | 1,529 | +12 | +0.8% | 39,400 |
| 2025/10/20 | 1,525 | 1,538 | 1,513 | 1,517 | +10 | +0.7% | 47,100 |
| 2025/10/17 | 1,496 | 1,509 | 1,496 | 1,507 | +11 | +0.7% | 30,000 |
| 2025/10/16 | 1,511 | 1,512 | 1,493 | 1,496 | -2 | -0.1% | 39,500 |
| 2025/10/15 | 1,480 | 1,506 | 1,478 | 1,498 | +17 | +1.1% | 46,200 |
| 2025/10/14 | 1,459 | 1,490 | 1,459 | 1,481 | +3 | +0.2% | 60,700 |
| 2025/10/10 | 1,480 | 1,486 | 1,471 | 1,478 | -18 | -1.2% | 69,000 |
| 2025/10/09 | 1,531 | 1,536 | 1,495 | 1,496 | -30 | -2% | 80,100 |
| 2025/10/08 | 1,555 | 1,587 | 1,526 | 1,526 | -44 | -2.8% | 63,900 |
| 2025/10/07 | 1,571 | 1,580 | 1,545 | 1,570 | -15 | -0.9% | 61,300 |
| 2025/10/06 | 1,591 | 1,597 | 1,570 | 1,585 | +26 | +1.7% | 64,200 |
| 2025/10/03 | 1,563 | 1,580 | 1,550 | 1,559 | +1 | +0.1% | 42,800 |
| 2025/10/02 | 1,528 | 1,567 | 1,521 | 1,558 | +30 | +2% | 72,600 |
| 2025/10/01 | 1,541 | 1,552 | 1,503 | 1,528 | -27 | -1.7% | 107,100 |
| 2025/09/30 | 1,633 | 1,641 | 1,555 | 1,555 | -73 | -4.5% | 101,800 |
151～
200
件表示中 / 3992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 | 217,700円 | +4.8% | +1.3% | 4.32% | 16.51倍 | 0.91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 |
| トーモク | 455,000円 | -1.6% | +4.0% | 3.74% | 9.28倍 | 0.74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 |
| ザ・パック | 147,200円 | +2.8% | +2.2% | 2.85% | 15.34倍 | 1.06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 |
| 高度紙 | 684,000円 | +12.8% | +18.7% | 1.61% | 22.55倍 | 2.75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 |
| 三菱紙 | 115,100円 | +11.1% | +248.8% | 1.74% | 7.76倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
