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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 3,250 | 3,290 | 3,245 | 3,285 | +50 | +1.5% | 14,300 |
| 2023/07/21 | 3,230 | 3,245 | 3,215 | 3,235 | +20 | +0.6% | 13,100 |
| 2023/07/20 | 3,250 | 3,250 | 3,215 | 3,215 | -45 | -1.4% | 12,100 |
| 2023/07/19 | 3,225 | 3,260 | 3,225 | 3,260 | +40 | +1.2% | 12,600 |
| 2023/07/18 | 3,215 | 3,235 | 3,200 | 3,220 | +20 | +0.6% | 14,200 |
| 2023/07/14 | 3,240 | 3,250 | 3,185 | 3,200 | -40 | -1.2% | 23,800 |
| 2023/07/13 | 3,240 | 3,245 | 3,205 | 3,240 | +15 | +0.5% | 16,300 |
| 2023/07/12 | 3,245 | 3,245 | 3,215 | 3,225 | -15 | -0.5% | 9,800 |
| 2023/07/11 | 3,240 | 3,270 | 3,235 | 3,240 | +5 | +0.2% | 16,200 |
| 2023/07/10 | 3,195 | 3,265 | 3,195 | 3,235 | +40 | +1.3% | 30,500 |
| 2023/07/07 | 3,195 | 3,235 | 3,170 | 3,195 | -20 | -0.6% | 24,200 |
| 2023/07/06 | 3,215 | 3,225 | 3,185 | 3,215 | -5 | -0.2% | 19,400 |
| 2023/07/05 | 3,200 | 3,240 | 3,160 | 3,220 | +5 | +0.2% | 15,500 |
| 2023/07/04 | 3,240 | 3,250 | 3,205 | 3,215 | -30 | -0.9% | 24,900 |
| 2023/07/03 | 3,260 | 3,285 | 3,230 | 3,245 | +25 | +0.8% | 20,600 |
| 2023/06/30 | 3,210 | 3,230 | 3,170 | 3,220 | +10 | +0.3% | 35,500 |
| 2023/06/29 | 3,255 | 3,260 | 3,195 | 3,210 | -20 | -0.6% | 20,100 |
| 2023/06/28 | 3,195 | 3,240 | 3,195 | 3,230 | +5 | +0.2% | 19,500 |
| 2023/06/27 | 3,245 | 3,245 | 3,200 | 3,225 | -20 | -0.6% | 17,600 |
| 2023/06/26 | 3,240 | 3,260 | 3,180 | 3,245 | +5 | +0.2% | 21,600 |
| 2023/06/23 | 3,305 | 3,310 | 3,215 | 3,240 | -70 | -2.1% | 29,200 |
| 2023/06/22 | 3,330 | 3,360 | 3,300 | 3,310 | -20 | -0.6% | 19,800 |
| 2023/06/21 | 3,355 | 3,355 | 3,330 | 3,330 | -25 | -0.7% | 17,000 |
| 2023/06/20 | 3,370 | 3,390 | 3,350 | 3,355 | -15 | -0.4% | 20,400 |
| 2023/06/19 | 3,360 | 3,380 | 3,350 | 3,370 | +15 | +0.4% | 22,300 |
| 2023/06/16 | 3,325 | 3,360 | 3,280 | 3,355 | +65 | +2% | 64,700 |
| 2023/06/15 | 3,340 | 3,340 | 3,285 | 3,290 | -55 | -1.6% | 21,500 |
| 2023/06/14 | 3,320 | 3,360 | 3,305 | 3,345 | +25 | +0.8% | 21,000 |
| 2023/06/13 | 3,345 | 3,355 | 3,320 | 3,320 | -25 | -0.7% | 29,200 |
| 2023/06/12 | 3,250 | 3,350 | 3,250 | 3,345 | +95 | +2.9% | 35,000 |
| 2023/06/09 | 3,235 | 3,260 | 3,235 | 3,250 | +45 | +1.4% | 42,900 |
| 2023/06/08 | 3,200 | 3,215 | 3,160 | 3,205 | +5 | +0.2% | 36,700 |
| 2023/06/07 | 3,225 | 3,245 | 3,180 | 3,200 | ±0 | ±0% | 34,700 |
| 2023/06/06 | 3,155 | 3,210 | 3,145 | 3,200 | +25 | +0.8% | 18,100 |
| 2023/06/05 | 3,125 | 3,200 | 3,125 | 3,175 | +70 | +2.3% | 48,600 |
| 2023/06/02 | 3,060 | 3,120 | 3,055 | 3,105 | +70 | +2.3% | 26,400 |
| 2023/06/01 | 3,070 | 3,075 | 3,030 | 3,035 | -35 | -1.1% | 18,800 |
| 2023/05/31 | 3,070 | 3,070 | 3,035 | 3,070 | -15 | -0.5% | 39,400 |
| 2023/05/30 | 3,115 | 3,115 | 3,060 | 3,085 | -25 | -0.8% | 15,300 |
| 2023/05/29 | 3,120 | 3,125 | 3,095 | 3,110 | +50 | +1.6% | 19,300 |
| 2023/05/26 | 3,090 | 3,090 | 3,060 | 3,060 | -35 | -1.1% | 20,200 |
| 2023/05/25 | 3,090 | 3,125 | 3,090 | 3,095 | -25 | -0.8% | 15,000 |
| 2023/05/24 | 3,090 | 3,135 | 3,090 | 3,120 | +30 | +1% | 26,200 |
| 2023/05/23 | 3,070 | 3,140 | 3,070 | 3,090 | +25 | +0.8% | 49,800 |
| 2023/05/22 | 3,010 | 3,080 | 3,000 | 3,065 | +78 | +2.6% | 35,300 |
| 2023/05/19 | 2,977 | 3,000 | 2,973 | 2,987 | +14 | +0.5% | 18,600 |
| 2023/05/18 | 3,015 | 3,015 | 2,964 | 2,973 | -21 | -0.7% | 22,700 |
| 2023/05/17 | 3,000 | 3,010 | 2,969 | 2,994 | -26 | -0.9% | 28,100 |
| 2023/05/16 | 3,030 | 3,045 | 3,000 | 3,020 | +21 | +0.7% | 16,900 |
| 2023/05/15 | 3,000 | 3,015 | 2,965 | 2,999 | -36 | -1.2% | 38,800 |
201～
250
件表示中 / 3458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 | 349,000円 | +7.5% | -11.1% | 3.44% | 9.57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 | 389,000円 | +3.4% | +4.2% | 3.03% | 11.58倍 | 1.04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 | 279,600円 | +6.8% | +20.7% | 3.22% | 6.57倍 | 0.52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 | 77,500円 | +1.8% | +12.7% | 1.29% | 4.24倍 | 0.37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 | 204,500円 | +7.9% | +33.6% | 2.44% | 11.44倍 | 0.97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
