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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,705 | 3,750 | 3,670 | 3,740 | +70 | +1.9% | 21,800 |
| 2024/04/25 | 3,660 | 3,685 | 3,650 | 3,670 | -5 | -0.1% | 15,400 |
| 2024/04/24 | 3,660 | 3,695 | 3,645 | 3,675 | +15 | +0.4% | 16,700 |
| 2024/04/23 | 3,680 | 3,685 | 3,645 | 3,660 | +10 | +0.3% | 10,700 |
| 2024/04/22 | 3,635 | 3,685 | 3,615 | 3,650 | +15 | +0.4% | 31,100 |
| 2024/04/19 | 3,700 | 3,700 | 3,570 | 3,635 | -65 | -1.8% | 52,000 |
| 2024/04/18 | 3,700 | 3,725 | 3,685 | 3,700 | +15 | +0.4% | 20,300 |
| 2024/04/17 | 3,745 | 3,745 | 3,685 | 3,685 | -65 | -1.7% | 26,700 |
| 2024/04/16 | 3,745 | 3,775 | 3,715 | 3,750 | +10 | +0.3% | 30,200 |
| 2024/04/15 | 3,750 | 3,780 | 3,730 | 3,740 | -20 | -0.5% | 21,800 |
| 2024/04/12 | 3,820 | 3,825 | 3,760 | 3,760 | -35 | -0.9% | 27,300 |
| 2024/04/11 | 3,800 | 3,835 | 3,755 | 3,795 | -25 | -0.7% | 24,700 |
| 2024/04/10 | 3,890 | 3,890 | 3,820 | 3,820 | -75 | -1.9% | 23,100 |
| 2024/04/09 | 3,910 | 3,915 | 3,890 | 3,895 | -35 | -0.9% | 14,700 |
| 2024/04/08 | 3,955 | 3,955 | 3,915 | 3,930 | -15 | -0.4% | 11,300 |
| 2024/04/05 | 3,905 | 3,950 | 3,900 | 3,945 | ±0 | ±0% | 15,100 |
| 2024/04/04 | 4,000 | 4,000 | 3,925 | 3,945 | -25 | -0.6% | 26,200 |
| 2024/04/03 | 4,025 | 4,035 | 3,920 | 3,970 | +85 | +2.2% | 40,900 |
| 2024/04/02 | 3,935 | 3,950 | 3,880 | 3,885 | -75 | -1.9% | 22,900 |
| 2024/04/01 | 4,015 | 4,035 | 3,955 | 3,960 | -50 | -1.2% | 11,500 |
| 2024/03/29 | 3,975 | 4,030 | 3,945 | 4,010 | +40 | +1% | 18,000 |
| 2024/03/28 | 4,100 | 4,115 | 3,965 | 3,970 | -230 | -5.5% | 39,800 |
| 2024/03/27 | 4,150 | 4,225 | 4,135 | 4,200 | +80 | +1.9% | 84,100 |
| 2024/03/26 | 4,080 | 4,135 | 4,075 | 4,120 | +35 | +0.9% | 29,700 |
| 2024/03/25 | 4,070 | 4,105 | 4,055 | 4,085 | -20 | -0.5% | 40,600 |
| 2024/03/22 | 4,100 | 4,140 | 4,090 | 4,105 | +10 | +0.2% | 28,000 |
| 2024/03/21 | 4,135 | 4,165 | 4,080 | 4,095 | -30 | -0.7% | 36,600 |
| 2024/03/19 | 4,015 | 4,125 | 3,985 | 4,125 | +120 | +3% | 50,800 |
| 2024/03/18 | 3,980 | 4,005 | 3,960 | 4,005 | +10 | +0.3% | 29,500 |
| 2024/03/15 | 3,945 | 3,995 | 3,915 | 3,995 | +55 | +1.4% | 88,000 |
| 2024/03/14 | 3,930 | 3,940 | 3,895 | 3,940 | +30 | +0.8% | 16,700 |
| 2024/03/13 | 3,940 | 3,940 | 3,880 | 3,910 | -30 | -0.8% | 13,400 |
| 2024/03/12 | 3,865 | 3,940 | 3,860 | 3,940 | +40 | +1% | 19,300 |
| 2024/03/11 | 3,875 | 3,925 | 3,860 | 3,900 | +10 | +0.3% | 20,900 |
| 2024/03/08 | 3,850 | 3,900 | 3,845 | 3,890 | +20 | +0.5% | 27,700 |
| 2024/03/07 | 3,865 | 3,885 | 3,855 | 3,870 | +5 | +0.1% | 14,600 |
| 2024/03/06 | 3,850 | 3,880 | 3,845 | 3,865 | +5 | +0.1% | 18,000 |
| 2024/03/05 | 3,875 | 3,880 | 3,830 | 3,860 | ±0 | ±0% | 11,200 |
| 2024/03/04 | 3,910 | 3,910 | 3,860 | 3,860 | -50 | -1.3% | 18,400 |
| 2024/03/01 | 3,910 | 3,925 | 3,895 | 3,910 | +5 | +0.1% | 14,600 |
| 2024/02/29 | 3,935 | 3,935 | 3,875 | 3,905 | -30 | -0.8% | 22,400 |
| 2024/02/28 | 3,845 | 3,935 | 3,845 | 3,935 | +95 | +2.5% | 23,900 |
| 2024/02/27 | 3,820 | 3,860 | 3,820 | 3,840 | +25 | +0.7% | 11,200 |
| 2024/02/26 | 3,835 | 3,850 | 3,815 | 3,815 | -20 | -0.5% | 10,300 |
| 2024/02/22 | 3,820 | 3,840 | 3,805 | 3,835 | +20 | +0.5% | 14,600 |
| 2024/02/21 | 3,800 | 3,830 | 3,795 | 3,815 | +5 | +0.1% | 9,300 |
| 2024/02/20 | 3,840 | 3,840 | 3,800 | 3,810 | -25 | -0.7% | 9,900 |
| 2024/02/19 | 3,770 | 3,850 | 3,770 | 3,835 | +65 | +1.7% | 10,800 |
| 2024/02/16 | 3,800 | 3,820 | 3,760 | 3,770 | -5 | -0.1% | 29,800 |
| 2024/02/15 | 3,865 | 3,880 | 3,770 | 3,775 | -65 | -1.7% | 34,900 |
1～
50
件表示中 / 3445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 | 374,000円 | +7.0% | +47.9% | 2.67% | 11.03倍 | 0.59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 |
| 日本紙 | 109,200円 | +1.5% | - | 0.92% | 8.40倍 | 0.30倍 |
|
旧王子製紙のうち十條製紙を継承。製紙２位。家庭紙は「スコッティ」「クリネックス」ブランド |
| ザ・パック | 362,500円 | +3.4% | +4.2% | 3.26% | 10.78倍 | 0.97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 | 256,900円 | +0.1% | +4.0% | 2.72% | 7.97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 | 57,400円 | -4.6% | +142.8% | 0.87% | 6.28倍 | 0.33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 |
市場注目の銘柄
チャート関連のコラム
