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 |
|---|---|---|---|---|---|---|---|
| 2010/09/13 | 208 | 210 | 204 | 205 | -6 | -2.8% | 92,000 |
| 2010/09/10 | 218 | 218 | 210 | 211 | -3 | -1.4% | 255,000 |
| 2010/09/09 | 212 | 215 | 211 | 214 | +7 | +3.4% | 65,000 |
| 2010/09/08 | 208 | 208 | 205 | 207 | -3 | -1.4% | 18,000 |
| 2010/09/07 | 207 | 210 | 207 | 210 | +1 | +0.5% | 25,000 |
| 2010/09/06 | 205 | 210 | 203 | 209 | +5 | +2.5% | 32,000 |
| 2010/09/03 | 202 | 206 | 202 | 204 | +1 | +0.5% | 22,000 |
| 2010/09/02 | 205 | 205 | 201 | 203 | -1 | -0.5% | 98,000 |
| 2010/09/01 | 207 | 207 | 201 | 204 | -5 | -2.4% | 121,000 |
| 2010/08/31 | 222 | 222 | 208 | 209 | -15 | -6.7% | 65,000 |
| 2010/08/30 | 226 | 226 | 223 | 224 | +9 | +4.2% | 83,000 |
| 2010/08/27 | 204 | 215 | 204 | 215 | +9 | +4.4% | 75,000 |
| 2010/08/26 | 204 | 206 | 202 | 206 | ±0 | ±0% | 51,000 |
| 2010/08/25 | 203 | 206 | 203 | 206 | +1 | +0.5% | 17,000 |
| 2010/08/24 | 205 | 206 | 204 | 205 | -2 | -1% | 25,000 |
| 2010/08/23 | 209 | 209 | 206 | 207 | -3 | -1.4% | 27,000 |
| 2010/08/20 | 210 | 213 | 210 | 210 | -3 | -1.4% | 21,000 |
| 2010/08/19 | 212 | 213 | 212 | 213 | +1 | +0.5% | 26,000 |
| 2010/08/18 | 209 | 213 | 208 | 212 | +2 | +1% | 38,000 |
| 2010/08/17 | 206 | 210 | 206 | 210 | +3 | +1.4% | 26,000 |
| 2010/08/16 | 208 | 211 | 205 | 207 | -1 | -0.5% | 37,000 |
| 2010/08/13 | 207 | 213 | 205 | 208 | +2 | +1% | 27,000 |
| 2010/08/12 | 204 | 207 | 203 | 206 | -2 | -1% | 23,000 |
| 2010/08/11 | 213 | 213 | 208 | 208 | -8 | -3.7% | 54,000 |
| 2010/08/10 | 220 | 220 | 214 | 216 | -2 | -0.9% | 52,000 |
| 2010/08/09 | 213 | 218 | 213 | 218 | +5 | +2.3% | 32,000 |
| 2010/08/06 | 213 | 216 | 211 | 213 | -1 | -0.5% | 45,000 |
| 2010/08/05 | 212 | 214 | 212 | 214 | +3 | +1.4% | 15,000 |
| 2010/08/04 | 214 | 215 | 211 | 211 | -4 | -1.9% | 37,000 |
| 2010/08/03 | 214 | 215 | 213 | 215 | +2 | +0.9% | 19,000 |
| 2010/08/02 | 214 | 215 | 212 | 213 | +1 | +0.5% | 24,000 |
| 2010/07/30 | 216 | 216 | 211 | 212 | -4 | -1.9% | 57,000 |
| 2010/07/29 | 219 | 219 | 216 | 216 | -3 | -1.4% | 27,000 |
| 2010/07/28 | 221 | 221 | 215 | 219 | +6 | +2.8% | 73,000 |
| 2010/07/27 | 211 | 215 | 211 | 213 | +1 | +0.5% | 25,000 |
| 2010/07/26 | 215 | 217 | 211 | 212 | -2 | -0.9% | 32,000 |
| 2010/07/23 | 213 | 217 | 213 | 214 | +1 | +0.5% | 45,000 |
| 2010/07/22 | 211 | 213 | 211 | 213 | +2 | +0.9% | 22,000 |
| 2010/07/21 | 211 | 212 | 211 | 211 | -3 | -1.4% | 43,000 |
| 2010/07/20 | 212 | 214 | 212 | 214 | ±0 | ±0% | 24,000 |
| 2010/07/16 | 216 | 217 | 213 | 214 | -5 | -2.3% | 34,000 |
| 2010/07/15 | 221 | 221 | 219 | 219 | -3 | -1.4% | 31,000 |
| 2010/07/14 | 220 | 222 | 219 | 222 | +4 | +1.8% | 34,000 |
| 2010/07/13 | 226 | 226 | 218 | 218 | -8 | -3.5% | 62,000 |
| 2010/07/12 | 228 | 230 | 226 | 226 | -1 | -0.4% | 85,000 |
| 2010/07/09 | 219 | 229 | 217 | 227 | +8 | +3.7% | 60,000 |
| 2010/07/08 | 219 | 220 | 218 | 219 | +6 | +2.8% | 39,000 |
| 2010/07/07 | 215 | 216 | 212 | 213 | -5 | -2.3% | 69,000 |
| 2010/07/06 | 217 | 218 | 217 | 218 | +1 | +0.5% | 60,000 |
| 2010/07/05 | 217 | 219 | 217 | 217 | ±0 | ±0% | 51,000 |
3651～
3700
件表示中 / 3763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 | 417,000円 | +4.4% | +12.4% | 3.14% | 9.89倍 | 0.62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 | 113,800円 | +1.5% | -8.3% | 3.63% | 10.52倍 | 0.85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 | 338,000円 | +4.7% | +14.9% | 3.85% | 7.97倍 | 0.60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 | 66,800円 | +2.3% | +75.9% | 2.25% | 8.37倍 | 0.34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 | 170,000円 | +0.9% | +1.7% | 4.71% | 6.10倍 | 0.38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
