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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,420 | 3,445 | 3,260 | 3,320 | -150 | -4.3% | 74,900 |
| 2025/04/03 | 3,455 | 3,485 | 3,410 | 3,470 | -35 | -1% | 43,200 |
| 2025/04/02 | 3,530 | 3,540 | 3,500 | 3,505 | -5 | -0.1% | 31,900 |
| 2025/04/01 | 3,545 | 3,560 | 3,510 | 3,510 | +5 | +0.1% | 13,600 |
| 2025/03/31 | 3,565 | 3,565 | 3,505 | 3,505 | -80 | -2.2% | 26,600 |
| 2025/03/28 | 3,600 | 3,620 | 3,570 | 3,585 | -105 | -2.8% | 48,300 |
| 2025/03/27 | 3,640 | 3,690 | 3,640 | 3,690 | +45 | +1.2% | 91,900 |
| 2025/03/26 | 3,625 | 3,665 | 3,625 | 3,645 | +30 | +0.8% | 45,800 |
| 2025/03/25 | 3,645 | 3,660 | 3,595 | 3,615 | -45 | -1.2% | 66,300 |
| 2025/03/24 | 3,700 | 3,720 | 3,650 | 3,660 | +15 | +0.4% | 56,800 |
| 2025/03/21 | 3,770 | 3,775 | 3,645 | 3,645 | -150 | -4% | 119,700 |
| 2025/03/19 | 3,780 | 3,815 | 3,780 | 3,795 | +5 | +0.1% | 26,000 |
| 2025/03/18 | 3,810 | 3,815 | 3,780 | 3,790 | -15 | -0.4% | 26,500 |
| 2025/03/17 | 3,815 | 3,825 | 3,805 | 3,805 | +20 | +0.5% | 33,000 |
| 2025/03/14 | 3,780 | 3,800 | 3,780 | 3,785 | -10 | -0.3% | 17,300 |
| 2025/03/13 | 3,760 | 3,815 | 3,760 | 3,795 | +30 | +0.8% | 18,400 |
| 2025/03/12 | 3,770 | 3,775 | 3,745 | 3,765 | -15 | -0.4% | 27,900 |
| 2025/03/11 | 3,775 | 3,785 | 3,760 | 3,780 | -30 | -0.8% | 19,100 |
| 2025/03/10 | 3,800 | 3,830 | 3,800 | 3,810 | +5 | +0.1% | 14,300 |
| 2025/03/07 | 3,780 | 3,805 | 3,755 | 3,805 | -10 | -0.3% | 15,300 |
| 2025/03/06 | 3,780 | 3,820 | 3,780 | 3,815 | +55 | +1.5% | 17,200 |
| 2025/03/05 | 3,730 | 3,780 | 3,730 | 3,760 | +35 | +0.9% | 17,500 |
| 2025/03/04 | 3,725 | 3,730 | 3,695 | 3,725 | +5 | +0.1% | 11,100 |
| 2025/03/03 | 3,710 | 3,740 | 3,695 | 3,720 | +40 | +1.1% | 16,600 |
| 2025/02/28 | 3,675 | 3,680 | 3,650 | 3,680 | -5 | -0.1% | 12,000 |
| 2025/02/27 | 3,650 | 3,685 | 3,645 | 3,685 | +35 | +1% | 11,800 |
| 2025/02/26 | 3,640 | 3,665 | 3,620 | 3,650 | -20 | -0.5% | 10,900 |
| 2025/02/25 | 3,655 | 3,680 | 3,620 | 3,670 | -10 | -0.3% | 17,200 |
| 2025/02/21 | 3,705 | 3,705 | 3,655 | 3,680 | -25 | -0.7% | 12,000 |
| 2025/02/20 | 3,695 | 3,715 | 3,680 | 3,705 | +10 | +0.3% | 15,100 |
| 2025/02/19 | 3,715 | 3,720 | 3,690 | 3,695 | -20 | -0.5% | 8,700 |
| 2025/02/18 | 3,750 | 3,775 | 3,715 | 3,715 | -30 | -0.8% | 7,500 |
| 2025/02/17 | 3,610 | 3,760 | 3,610 | 3,745 | +135 | +3.7% | 31,000 |
| 2025/02/14 | 3,650 | 3,660 | 3,595 | 3,610 | -25 | -0.7% | 18,300 |
| 2025/02/13 | 3,610 | 3,635 | 3,610 | 3,635 | +25 | +0.7% | 14,600 |
| 2025/02/12 | 3,630 | 3,630 | 3,605 | 3,610 | ±0 | ±0% | 9,400 |
| 2025/02/10 | 3,575 | 3,630 | 3,575 | 3,610 | +25 | +0.7% | 15,200 |
| 2025/02/07 | 3,570 | 3,600 | 3,560 | 3,585 | +25 | +0.7% | 9,200 |
| 2025/02/06 | 3,530 | 3,560 | 3,530 | 3,560 | +55 | +1.6% | 5,800 |
| 2025/02/05 | 3,530 | 3,535 | 3,505 | 3,505 | -10 | -0.3% | 13,800 |
| 2025/02/04 | 3,550 | 3,565 | 3,515 | 3,515 | -20 | -0.6% | 15,000 |
| 2025/02/03 | 3,595 | 3,600 | 3,535 | 3,535 | -40 | -1.1% | 22,100 |
| 2025/01/31 | 3,590 | 3,595 | 3,560 | 3,575 | -15 | -0.4% | 8,600 |
| 2025/01/30 | 3,575 | 3,595 | 3,565 | 3,590 | +25 | +0.7% | 7,700 |
| 2025/01/29 | 3,580 | 3,585 | 3,565 | 3,565 | +5 | +0.1% | 5,700 |
| 2025/01/28 | 3,575 | 3,580 | 3,560 | 3,560 | -15 | -0.4% | 6,300 |
| 2025/01/27 | 3,565 | 3,575 | 3,540 | 3,575 | +40 | +1.1% | 5,000 |
| 2025/01/24 | 3,540 | 3,560 | 3,535 | 3,535 | -5 | -0.1% | 9,400 |
| 2025/01/23 | 3,555 | 3,560 | 3,540 | 3,540 | -10 | -0.3% | 8,700 |
| 2025/01/22 | 3,550 | 3,565 | 3,535 | 3,550 | ±0 | ±0% | 5,900 |
1～
50
件表示中 / 3673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 | 332,000円 | +9.8% | +0.2% | 3.61% | 8.97倍 | 0.50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 | 307,500円 | +3.5% | +3.8% | 3.97% | 8.89倍 | 0.78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 | 227,800円 | +6.8% | +20.7% | 4.39% | 5.36倍 | 0.42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 | 60,500円 | -7.0% | -36.6% | 2.48% | 5.89倍 | 0.30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 |
| 朝日印刷 | 87,000円 | +5.3% | +16.2% | 4.37% | 10.27倍 | 0.55倍 |
|
医薬品包装資材首位、化粧品用上位。大手メーカー向け多い。包装機械などの販売も手がける |
市場注目の銘柄
チャート関連のコラム
