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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 4,160 | 4,170 | 4,130 | 4,170 | +25 | +0.6% | 11,800 |
| 2025/08/14 | 4,205 | 4,205 | 4,135 | 4,145 | -50 | -1.2% | 13,400 |
| 2025/08/13 | 4,185 | 4,215 | 4,170 | 4,195 | -5 | -0.1% | 13,700 |
| 2025/08/12 | 4,280 | 4,280 | 4,180 | 4,200 | -30 | -0.7% | 37,800 |
| 2025/08/08 | 4,030 | 4,250 | 4,010 | 4,230 | +200 | +5% | 48,000 |
| 2025/08/07 | 4,055 | 4,075 | 4,020 | 4,030 | -25 | -0.6% | 9,900 |
| 2025/08/06 | 4,015 | 4,065 | 4,015 | 4,055 | +40 | +1% | 7,700 |
| 2025/08/05 | 3,940 | 4,035 | 3,940 | 4,015 | +65 | +1.6% | 15,800 |
| 2025/08/04 | 3,940 | 3,975 | 3,920 | 3,950 | -20 | -0.5% | 10,100 |
| 2025/08/01 | 3,910 | 3,980 | 3,910 | 3,970 | +40 | +1% | 13,700 |
| 2025/07/31 | 3,925 | 3,945 | 3,900 | 3,930 | +15 | +0.4% | 8,800 |
| 2025/07/30 | 3,900 | 3,935 | 3,875 | 3,915 | +15 | +0.4% | 12,000 |
| 2025/07/29 | 3,890 | 3,920 | 3,870 | 3,900 | +5 | +0.1% | 11,500 |
| 2025/07/28 | 3,945 | 3,945 | 3,895 | 3,895 | -25 | -0.6% | 8,600 |
| 2025/07/25 | 3,870 | 3,925 | 3,850 | 3,920 | +45 | +1.2% | 16,900 |
| 2025/07/24 | 3,890 | 3,890 | 3,875 | 3,875 | +5 | +0.1% | 9,600 |
| 2025/07/23 | 3,895 | 3,895 | 3,835 | 3,870 | +15 | +0.4% | 15,600 |
| 2025/07/22 | 3,880 | 3,885 | 3,855 | 3,855 | -5 | -0.1% | 9,600 |
| 2025/07/18 | 3,870 | 3,875 | 3,855 | 3,860 | -5 | -0.1% | 7,100 |
| 2025/07/17 | 3,880 | 3,880 | 3,850 | 3,865 | -15 | -0.4% | 11,700 |
| 2025/07/16 | 3,940 | 3,940 | 3,880 | 3,880 | -45 | -1.1% | 7,400 |
| 2025/07/15 | 3,905 | 3,935 | 3,905 | 3,925 | +20 | +0.5% | 9,500 |
| 2025/07/14 | 3,910 | 3,925 | 3,885 | 3,905 | +25 | +0.6% | 9,800 |
| 2025/07/11 | 3,890 | 3,910 | 3,875 | 3,880 | +25 | +0.6% | 9,300 |
| 2025/07/10 | 3,865 | 3,865 | 3,830 | 3,855 | -40 | -1% | 24,300 |
| 2025/07/09 | 3,890 | 3,930 | 3,885 | 3,895 | +15 | +0.4% | 14,000 |
| 2025/07/08 | 3,860 | 3,900 | 3,850 | 3,880 | +40 | +1% | 20,900 |
| 2025/07/07 | 3,830 | 3,875 | 3,830 | 3,840 | -10 | -0.3% | 10,400 |
| 2025/07/04 | 3,855 | 3,880 | 3,845 | 3,850 | +15 | +0.4% | 13,400 |
| 2025/07/03 | 3,810 | 3,850 | 3,810 | 3,835 | +10 | +0.3% | 11,100 |
| 2025/07/02 | 3,820 | 3,860 | 3,795 | 3,825 | +30 | +0.8% | 13,900 |
| 2025/07/01 | 3,840 | 3,840 | 3,795 | 3,795 | -40 | -1% | 11,600 |
| 2025/06/30 | 3,890 | 3,890 | 3,815 | 3,835 | -35 | -0.9% | 27,300 |
| 2025/06/27 | 3,770 | 3,870 | 3,770 | 3,870 | +110 | +2.9% | 30,700 |
| 2025/06/26 | 3,740 | 3,760 | 3,725 | 3,760 | +20 | +0.5% | 10,600 |
| 2025/06/25 | 3,755 | 3,755 | 3,715 | 3,740 | -35 | -0.9% | 12,400 |
| 2025/06/24 | 3,780 | 3,785 | 3,755 | 3,775 | +15 | +0.4% | 9,100 |
| 2025/06/23 | 3,760 | 3,825 | 3,740 | 3,760 | -50 | -1.3% | 25,500 |
| 2025/06/20 | 3,720 | 3,810 | 3,700 | 3,810 | +120 | +3.3% | 48,600 |
| 2025/06/19 | 3,710 | 3,720 | 3,690 | 3,690 | -15 | -0.4% | 11,000 |
| 2025/06/18 | 3,660 | 3,705 | 3,655 | 3,705 | +45 | +1.2% | 17,000 |
| 2025/06/17 | 3,660 | 3,680 | 3,640 | 3,660 | ±0 | ±0% | 11,500 |
| 2025/06/16 | 3,660 | 3,690 | 3,650 | 3,660 | ±0 | ±0% | 9,600 |
| 2025/06/13 | 3,650 | 3,670 | 3,645 | 3,660 | -10 | -0.3% | 14,800 |
| 2025/06/12 | 3,690 | 3,715 | 3,660 | 3,670 | -35 | -0.9% | 14,500 |
| 2025/06/11 | 3,680 | 3,725 | 3,670 | 3,705 | +25 | +0.7% | 30,900 |
| 2025/06/10 | 3,705 | 3,710 | 3,680 | 3,680 | -25 | -0.7% | 14,700 |
| 2025/06/09 | 3,710 | 3,710 | 3,680 | 3,705 | -15 | -0.4% | 10,100 |
| 2025/06/06 | 3,700 | 3,740 | 3,700 | 3,720 | +20 | +0.5% | 12,900 |
| 2025/06/05 | 3,680 | 3,710 | 3,675 | 3,700 | +5 | +0.1% | 16,900 |
1～
50
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
