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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 4,090 | 4,160 | 4,090 | 4,110 | +25 | +0.6% | 14,500 |
| 2017/04/06 | 4,190 | 4,230 | 4,065 | 4,085 | -125 | -3% | 15,500 |
| 2017/04/05 | 4,250 | 4,320 | 4,210 | 4,210 | -30 | -0.7% | 7,400 |
| 2017/04/04 | 4,290 | 4,295 | 4,225 | 4,240 | -55 | -1.3% | 14,300 |
| 2017/04/03 | 4,150 | 4,330 | 4,125 | 4,295 | +130 | +3.1% | 18,400 |
| 2017/03/31 | 4,255 | 4,300 | 4,165 | 4,165 | -85 | -2% | 21,300 |
| 2017/03/30 | 4,370 | 4,380 | 4,240 | 4,250 | -120 | -2.7% | 15,900 |
| 2017/03/29 | 4,485 | 4,485 | 4,345 | 4,370 | -145 | -3.2% | 33,100 |
| 2017/03/28 | 4,480 | 4,535 | 4,480 | 4,515 | -5 | -0.1% | 95,400 |
| 2017/03/27 | 4,590 | 4,600 | 4,520 | 4,520 | -70 | -1.5% | 44,000 |
| 2017/03/24 | 4,570 | 4,610 | 4,570 | 4,590 | +20 | +0.4% | 16,400 |
| 2017/03/23 | 4,585 | 4,590 | 4,530 | 4,570 | -25 | -0.5% | 28,000 |
| 2017/03/22 | 4,600 | 4,665 | 4,560 | 4,595 | -30 | -0.6% | 19,400 |
| 2017/03/21 | 4,615 | 4,660 | 4,605 | 4,625 | -25 | -0.5% | 17,000 |
| 2017/03/17 | 4,565 | 4,650 | 4,565 | 4,650 | +70 | +1.5% | 11,800 |
| 2017/03/16 | 4,490 | 4,580 | 4,490 | 4,580 | +75 | +1.7% | 11,200 |
| 2017/03/15 | 4,525 | 4,535 | 4,485 | 4,505 | -20 | -0.4% | 8,700 |
| 2017/03/14 | 4,545 | 4,550 | 4,520 | 4,525 | -25 | -0.5% | 11,100 |
| 2017/03/13 | 4,500 | 4,580 | 4,495 | 4,550 | +50 | +1.1% | 18,200 |
| 2017/03/10 | 4,500 | 4,520 | 4,470 | 4,500 | +60 | +1.4% | 23,400 |
| 2017/03/09 | 4,420 | 4,440 | 4,410 | 4,440 | +35 | +0.8% | 12,100 |
| 2017/03/08 | 4,400 | 4,420 | 4,380 | 4,405 | +5 | +0.1% | 10,100 |
| 2017/03/07 | 4,365 | 4,415 | 4,365 | 4,400 | +50 | +1.1% | 13,600 |
| 2017/03/06 | 4,330 | 4,360 | 4,325 | 4,350 | +25 | +0.6% | 8,100 |
| 2017/03/03 | 4,315 | 4,330 | 4,310 | 4,325 | -15 | -0.3% | 7,100 |
| 2017/03/02 | 4,345 | 4,350 | 4,315 | 4,340 | +35 | +0.8% | 9,500 |
| 2017/03/01 | 4,330 | 4,330 | 4,295 | 4,305 | -30 | -0.7% | 8,100 |
| 2017/02/28 | 4,260 | 4,355 | 4,260 | 4,335 | +70 | +1.6% | 23,800 |
| 2017/02/27 | 4,245 | 4,275 | 4,230 | 4,265 | +20 | +0.5% | 12,600 |
| 2017/02/24 | 4,220 | 4,250 | 4,220 | 4,245 | ±0 | ±0% | 4,500 |
| 2017/02/23 | 4,245 | 4,250 | 4,235 | 4,245 | ±0 | ±0% | 3,400 |
| 2017/02/22 | 4,230 | 4,245 | 4,210 | 4,245 | ±0 | ±0% | 5,700 |
| 2017/02/21 | 4,215 | 4,250 | 4,205 | 4,245 | +40 | +1% | 6,400 |
| 2017/02/20 | 4,205 | 4,245 | 4,195 | 4,205 | ±0 | ±0% | 6,300 |
| 2017/02/17 | 4,215 | 4,220 | 4,165 | 4,205 | -25 | -0.6% | 10,600 |
| 2017/02/16 | 4,255 | 4,255 | 4,220 | 4,230 | -25 | -0.6% | 7,100 |
| 2017/02/15 | 4,240 | 4,265 | 4,230 | 4,255 | +40 | +0.9% | 7,900 |
| 2017/02/14 | 4,145 | 4,235 | 4,145 | 4,215 | +95 | +2.3% | 21,000 |
| 2017/02/13 | 4,090 | 4,145 | 4,090 | 4,120 | +35 | +0.9% | 12,600 |
| 2017/02/10 | 4,035 | 4,100 | 4,035 | 4,085 | +55 | +1.4% | 15,000 |
| 2017/02/09 | 4,015 | 4,030 | 4,010 | 4,030 | +20 | +0.5% | 7,900 |
| 2017/02/08 | 4,025 | 4,025 | 4,010 | 4,010 | ±0 | ±0% | 6,200 |
| 2017/02/07 | 4,000 | 4,030 | 4,000 | 4,010 | -15 | -0.4% | 11,200 |
| 2017/02/06 | 4,005 | 4,030 | 4,000 | 4,025 | +20 | +0.5% | 8,800 |
| 2017/02/03 | 4,020 | 4,030 | 4,000 | 4,005 | ±0 | ±0% | 12,800 |
| 2017/02/02 | 4,010 | 4,025 | 4,000 | 4,005 | -20 | -0.5% | 9,100 |
| 2017/02/01 | 4,010 | 4,030 | 4,000 | 4,025 | +15 | +0.4% | 9,400 |
| 2017/01/31 | 4,000 | 4,025 | 4,000 | 4,010 | -15 | -0.4% | 7,500 |
| 2017/01/30 | 3,995 | 4,025 | 3,995 | 4,025 | +5 | +0.1% | 8,900 |
| 2017/01/27 | 4,025 | 4,030 | 4,015 | 4,020 | ±0 | ±0% | 7,800 |
2001～
2050
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 | 369,000円 | +4.4% | +12.4% | 3.52% | 8.75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 | 319,500円 | +3.5% | +3.8% | 3.88% | 9.24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 | 287,100円 | +4.7% | +14.9% | 4.53% | 6.76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 | 61,200円 | +2.3% | +75.9% | 2.45% | 7.66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 | 157,100円 | +0.9% | +1.7% | 5.09% | 5.63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
