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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 3,445 | 3,445 | 3,375 | 3,380 | -65 | -1.9% | 20,700 |
| 2023/10/02 | 3,420 | 3,495 | 3,420 | 3,445 | +25 | +0.7% | 16,100 |
| 2023/09/29 | 3,470 | 3,505 | 3,415 | 3,420 | -70 | -2% | 22,500 |
| 2023/09/28 | 3,485 | 3,525 | 3,480 | 3,490 | -65 | -1.8% | 18,300 |
| 2023/09/27 | 3,500 | 3,555 | 3,470 | 3,555 | +35 | +1% | 35,300 |
| 2023/09/26 | 3,515 | 3,525 | 3,490 | 3,520 | +20 | +0.6% | 12,700 |
| 2023/09/25 | 3,510 | 3,525 | 3,480 | 3,500 | ±0 | ±0% | 14,500 |
| 2023/09/22 | 3,475 | 3,520 | 3,460 | 3,500 | +5 | +0.1% | 21,400 |
| 2023/09/21 | 3,470 | 3,525 | 3,470 | 3,495 | ±0 | ±0% | 25,000 |
| 2023/09/20 | 3,545 | 3,545 | 3,485 | 3,495 | -55 | -1.5% | 28,400 |
| 2023/09/19 | 3,540 | 3,550 | 3,500 | 3,550 | +50 | +1.4% | 22,800 |
| 2023/09/15 | 3,395 | 3,530 | 3,395 | 3,500 | +125 | +3.7% | 59,600 |
| 2023/09/14 | 3,360 | 3,390 | 3,355 | 3,375 | +15 | +0.4% | 17,200 |
| 2023/09/13 | 3,345 | 3,385 | 3,340 | 3,360 | -5 | -0.1% | 27,800 |
| 2023/09/12 | 3,390 | 3,395 | 3,350 | 3,365 | -5 | -0.1% | 18,300 |
| 2023/09/11 | 3,375 | 3,375 | 3,340 | 3,370 | +35 | +1% | 14,100 |
| 2023/09/08 | 3,350 | 3,395 | 3,335 | 3,335 | -25 | -0.7% | 25,000 |
| 2023/09/07 | 3,350 | 3,375 | 3,345 | 3,360 | -5 | -0.1% | 19,800 |
| 2023/09/06 | 3,350 | 3,375 | 3,345 | 3,365 | +10 | +0.3% | 23,200 |
| 2023/09/05 | 3,345 | 3,375 | 3,335 | 3,355 | +35 | +1.1% | 18,800 |
| 2023/09/04 | 3,295 | 3,320 | 3,285 | 3,320 | +35 | +1.1% | 16,800 |
| 2023/09/01 | 3,245 | 3,290 | 3,245 | 3,285 | +45 | +1.4% | 16,700 |
| 2023/08/31 | 3,225 | 3,250 | 3,220 | 3,240 | +15 | +0.5% | 16,800 |
| 2023/08/30 | 3,265 | 3,265 | 3,215 | 3,225 | -20 | -0.6% | 18,300 |
| 2023/08/29 | 3,270 | 3,275 | 3,235 | 3,245 | -10 | -0.3% | 10,700 |
| 2023/08/28 | 3,265 | 3,275 | 3,240 | 3,255 | +45 | +1.4% | 11,400 |
| 2023/08/25 | 3,230 | 3,235 | 3,190 | 3,210 | -30 | -0.9% | 30,400 |
| 2023/08/24 | 3,245 | 3,270 | 3,240 | 3,240 | -20 | -0.6% | 17,500 |
| 2023/08/23 | 3,250 | 3,275 | 3,240 | 3,260 | +10 | +0.3% | 5,600 |
| 2023/08/22 | 3,270 | 3,285 | 3,240 | 3,250 | -15 | -0.5% | 8,500 |
| 2023/08/21 | 3,260 | 3,305 | 3,260 | 3,265 | +5 | +0.2% | 12,500 |
| 2023/08/18 | 3,285 | 3,305 | 3,260 | 3,260 | -60 | -1.8% | 20,300 |
| 2023/08/17 | 3,350 | 3,350 | 3,270 | 3,320 | -30 | -0.9% | 18,600 |
| 2023/08/16 | 3,340 | 3,380 | 3,335 | 3,350 | -5 | -0.1% | 22,600 |
| 2023/08/15 | 3,335 | 3,355 | 3,315 | 3,355 | +5 | +0.1% | 21,300 |
| 2023/08/14 | 3,370 | 3,385 | 3,325 | 3,350 | -20 | -0.6% | 39,900 |
| 2023/08/10 | 3,335 | 3,380 | 3,300 | 3,370 | +35 | +1% | 21,900 |
| 2023/08/09 | 3,360 | 3,360 | 3,305 | 3,335 | -15 | -0.4% | 14,500 |
| 2023/08/08 | 3,340 | 3,370 | 3,325 | 3,350 | ±0 | ±0% | 18,200 |
| 2023/08/07 | 3,300 | 3,365 | 3,295 | 3,350 | +50 | +1.5% | 24,100 |
| 2023/08/04 | 3,330 | 3,355 | 3,300 | 3,300 | -55 | -1.6% | 10,500 |
| 2023/08/03 | 3,335 | 3,385 | 3,325 | 3,355 | -10 | -0.3% | 19,300 |
| 2023/08/02 | 3,360 | 3,385 | 3,350 | 3,365 | -15 | -0.4% | 13,400 |
| 2023/08/01 | 3,380 | 3,400 | 3,350 | 3,380 | ±0 | ±0% | 17,000 |
| 2023/07/31 | 3,375 | 3,420 | 3,370 | 3,380 | +50 | +1.5% | 29,000 |
| 2023/07/28 | 3,350 | 3,350 | 3,285 | 3,330 | -25 | -0.7% | 24,800 |
| 2023/07/27 | 3,320 | 3,355 | 3,310 | 3,355 | +40 | +1.2% | 16,700 |
| 2023/07/26 | 3,300 | 3,320 | 3,265 | 3,315 | +40 | +1.2% | 13,000 |
| 2023/07/25 | 3,285 | 3,310 | 3,270 | 3,275 | -10 | -0.3% | 14,300 |
| 2023/07/24 | 3,250 | 3,290 | 3,245 | 3,285 | +50 | +1.5% | 14,300 |
151～
200
件表示中 / 3457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 | 348,000円 | +7.5% | -11.1% | 3.45% | 9.55倍 | 0.53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 | 386,000円 | +3.4% | +4.2% | 3.06% | 11.49倍 | 1.03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 | 268,000円 | +6.8% | +20.7% | 3.36% | 6.29倍 | 0.50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 | 206,900円 | +7.9% | +33.6% | 2.42% | 11.58倍 | 0.98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
