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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 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 |
| 2025/06/04 | 3,680 | 3,695 | 3,680 | 3,695 | +20 | +0.5% | 8,600 |
| 2025/06/03 | 3,680 | 3,715 | 3,675 | 3,675 | ±0 | ±0% | 15,600 |
| 2025/06/02 | 3,615 | 3,710 | 3,615 | 3,675 | +55 | +1.5% | 29,500 |
| 2025/05/30 | 3,590 | 3,645 | 3,570 | 3,620 | +30 | +0.8% | 15,000 |
| 2025/05/29 | 3,570 | 3,595 | 3,560 | 3,590 | +20 | +0.6% | 30,300 |
| 2025/05/28 | 3,630 | 3,650 | 3,560 | 3,570 | -50 | -1.4% | 32,000 |
| 2025/05/27 | 3,600 | 3,625 | 3,595 | 3,620 | +40 | +1.1% | 9,600 |
| 2025/05/26 | 3,560 | 3,600 | 3,560 | 3,580 | +5 | +0.1% | 9,400 |
| 2025/05/23 | 3,570 | 3,580 | 3,550 | 3,575 | +25 | +0.7% | 12,300 |
| 2025/05/22 | 3,555 | 3,590 | 3,530 | 3,550 | -10 | -0.3% | 16,300 |
| 2025/05/21 | 3,560 | 3,610 | 3,555 | 3,560 | +5 | +0.1% | 12,700 |
| 2025/05/20 | 3,580 | 3,590 | 3,555 | 3,555 | -40 | -1.1% | 13,500 |
| 2025/05/19 | 3,635 | 3,640 | 3,575 | 3,595 | -50 | -1.4% | 21,200 |
| 2025/05/16 | 3,660 | 3,680 | 3,615 | 3,645 | +20 | +0.6% | 26,700 |
| 2025/05/15 | 3,730 | 3,815 | 3,590 | 3,625 | -120 | -3.2% | 52,300 |
| 2025/05/14 | 3,725 | 3,775 | 3,715 | 3,745 | ±0 | ±0% | 22,900 |
| 2025/05/13 | 3,740 | 3,775 | 3,730 | 3,745 | +5 | +0.1% | 17,800 |
| 2025/05/12 | 3,750 | 3,750 | 3,695 | 3,740 | ±0 | ±0% | 11,600 |
| 2025/05/09 | 3,750 | 3,775 | 3,740 | 3,740 | +15 | +0.4% | 11,600 |
| 2025/05/08 | 3,735 | 3,745 | 3,715 | 3,725 | -10 | -0.3% | 7,200 |
| 2025/05/07 | 3,715 | 3,785 | 3,710 | 3,735 | +10 | +0.3% | 21,500 |
| 2025/05/02 | 3,700 | 3,735 | 3,695 | 3,725 | +25 | +0.7% | 13,900 |
| 2025/05/01 | 3,705 | 3,710 | 3,670 | 3,700 | -30 | -0.8% | 18,400 |
| 2025/04/30 | 3,720 | 3,735 | 3,700 | 3,730 | +15 | +0.4% | 13,800 |
| 2025/04/28 | 3,765 | 3,765 | 3,705 | 3,715 | -15 | -0.4% | 19,900 |
| 2025/04/25 | 3,730 | 3,755 | 3,710 | 3,730 | ±0 | ±0% | 15,600 |
| 2025/04/24 | 3,830 | 3,830 | 3,695 | 3,730 | -110 | -2.9% | 25,300 |
| 2025/04/23 | 3,820 | 3,845 | 3,775 | 3,840 | +35 | +0.9% | 35,900 |
| 2025/04/22 | 3,750 | 3,820 | 3,750 | 3,805 | +60 | +1.6% | 31,300 |
| 2025/04/21 | 3,675 | 3,745 | 3,675 | 3,745 | +80 | +2.2% | 30,500 |
| 2025/04/18 | 3,600 | 3,670 | 3,595 | 3,665 | +80 | +2.2% | 25,600 |
1～
50
件表示中 / 3732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 | 379,500円 | +4.4% | +12.4% | 3.43% | 9.00倍 | 0.57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 | 109,300円 | +3.5% | +3.8% | 3.78% | 9.48倍 | 0.83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 | 288,300円 | +4.7% | +14.9% | 4.51% | 6.78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 | 63,000円 | +2.3% | +75.9% | 2.38% | 7.89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 |
| 中越パル | 160,400円 | +0.9% | +1.7% | 4.99% | 5.75倍 | 0.35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
