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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 3,050 | 3,090 | 3,045 | 3,080 | +50 | +1.7% | 21,600 |
2023/02/24 | 2,989 | 3,030 | 2,989 | 3,030 | +45 | +1.5% | 15,400 |
2023/02/22 | 2,993 | 3,005 | 2,980 | 2,985 | -3 | -0.1% | 21,200 |
2023/02/21 | 2,957 | 2,989 | 2,955 | 2,988 | +41 | +1.4% | 19,600 |
2023/02/20 | 2,900 | 2,959 | 2,900 | 2,947 | +64 | +2.2% | 27,100 |
2023/02/17 | 2,870 | 2,890 | 2,869 | 2,883 | +8 | +0.3% | 16,300 |
2023/02/16 | 2,913 | 2,913 | 2,871 | 2,875 | -13 | -0.5% | 23,200 |
2023/02/15 | 2,910 | 2,925 | 2,888 | 2,888 | -32 | -1.1% | 25,200 |
2023/02/14 | 2,900 | 2,935 | 2,900 | 2,920 | +20 | +0.7% | 17,400 |
2023/02/13 | 2,922 | 2,923 | 2,889 | 2,900 | -25 | -0.9% | 19,300 |
2023/02/10 | 2,917 | 2,945 | 2,910 | 2,925 | +6 | +0.2% | 20,400 |
2023/02/09 | 2,906 | 2,922 | 2,906 | 2,919 | +7 | +0.2% | 11,800 |
2023/02/08 | 2,912 | 2,928 | 2,905 | 2,912 | -7 | -0.2% | 14,000 |
2023/02/07 | 2,924 | 2,935 | 2,910 | 2,919 | -3 | -0.1% | 13,100 |
2023/02/06 | 2,906 | 2,930 | 2,906 | 2,922 | +20 | +0.7% | 16,900 |
2023/02/03 | 2,938 | 2,938 | 2,900 | 2,902 | -26 | -0.9% | 17,200 |
2023/02/02 | 2,943 | 2,943 | 2,920 | 2,928 | +13 | +0.4% | 18,700 |
2023/02/01 | 2,925 | 2,943 | 2,906 | 2,915 | +6 | +0.2% | 12,700 |
2023/01/31 | 2,894 | 2,919 | 2,885 | 2,909 | +39 | +1.4% | 37,400 |
2023/01/30 | 2,872 | 2,897 | 2,868 | 2,870 | -2 | -0.1% | 47,300 |
2023/01/27 | 2,859 | 2,877 | 2,858 | 2,872 | +16 | +0.6% | 21,800 |
2023/01/26 | 2,874 | 2,875 | 2,854 | 2,856 | -14 | -0.5% | 24,600 |
2023/01/25 | 2,860 | 2,870 | 2,849 | 2,870 | +13 | +0.5% | 19,200 |
2023/01/24 | 2,837 | 2,859 | 2,837 | 2,857 | +20 | +0.7% | 27,100 |
2023/01/23 | 2,830 | 2,847 | 2,830 | 2,837 | +28 | +1% | 26,500 |
2023/01/20 | 2,801 | 2,817 | 2,801 | 2,809 | +5 | +0.2% | 16,900 |
2023/01/19 | 2,805 | 2,828 | 2,801 | 2,804 | -16 | -0.6% | 19,600 |
2023/01/18 | 2,801 | 2,823 | 2,800 | 2,820 | +13 | +0.5% | 27,900 |
2023/01/17 | 2,800 | 2,817 | 2,789 | 2,807 | -1 | ±0% | 27,600 |
2023/01/16 | 2,800 | 2,823 | 2,798 | 2,808 | +9 | +0.3% | 25,300 |
2023/01/13 | 2,783 | 2,813 | 2,782 | 2,799 | +16 | +0.6% | 32,800 |
2023/01/12 | 2,797 | 2,805 | 2,783 | 2,783 | -14 | -0.5% | 30,600 |
2023/01/11 | 2,810 | 2,829 | 2,795 | 2,797 | -13 | -0.5% | 35,600 |
2023/01/10 | 2,842 | 2,855 | 2,803 | 2,810 | -23 | -0.8% | 44,700 |
2023/01/06 | 2,815 | 2,839 | 2,814 | 2,833 | +18 | +0.6% | 24,300 |
2023/01/05 | 2,817 | 2,828 | 2,809 | 2,815 | -10 | -0.4% | 29,500 |
2023/01/04 | 2,824 | 2,843 | 2,808 | 2,825 | +8 | +0.3% | 31,900 |
2022/12/30 | 2,810 | 2,829 | 2,805 | 2,817 | +14 | +0.5% | 27,700 |
2022/12/29 | 2,814 | 2,819 | 2,780 | 2,803 | -5 | -0.2% | 29,300 |
2022/12/28 | 2,773 | 2,808 | 2,769 | 2,808 | +17 | +0.6% | 33,600 |
2022/12/27 | 2,769 | 2,791 | 2,769 | 2,791 | +32 | +1.2% | 19,100 |
2022/12/26 | 2,762 | 2,775 | 2,754 | 2,759 | -2 | -0.1% | 21,500 |
2022/12/23 | 2,763 | 2,768 | 2,752 | 2,761 | -2 | -0.1% | 35,500 |
2022/12/22 | 2,768 | 2,770 | 2,755 | 2,763 | -5 | -0.2% | 25,300 |
2022/12/21 | 2,765 | 2,781 | 2,748 | 2,768 | +3 | +0.1% | 36,800 |
2022/12/20 | 2,801 | 2,815 | 2,727 | 2,765 | -36 | -1.3% | 72,600 |
2022/12/19 | 2,795 | 2,816 | 2,794 | 2,801 | -1 | ±0% | 29,100 |
2022/12/16 | 2,808 | 2,823 | 2,800 | 2,802 | -12 | -0.4% | 35,600 |
2022/12/15 | 2,821 | 2,858 | 2,814 | 2,814 | -19 | -0.7% | 35,500 |
2022/12/14 | 2,810 | 2,835 | 2,804 | 2,833 | +19 | +0.7% | 37,000 |
301~
350
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