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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,175 | 3,225 | 3,165 | 3,170 | -15 | -0.5% | 47,400 |
| 2022/03/30 | 3,190 | 3,200 | 3,155 | 3,185 | -70 | -2.2% | 64,300 |
| 2022/03/29 | 3,255 | 3,260 | 3,210 | 3,255 | ±0 | ±0% | 117,500 |
| 2022/03/28 | 3,275 | 3,275 | 3,235 | 3,255 | +5 | +0.2% | 69,100 |
| 2022/03/25 | 3,250 | 3,275 | 3,235 | 3,250 | +10 | +0.3% | 71,900 |
| 2022/03/24 | 3,225 | 3,250 | 3,195 | 3,240 | -15 | -0.5% | 67,100 |
| 2022/03/23 | 3,250 | 3,255 | 3,230 | 3,255 | +30 | +0.9% | 54,000 |
| 2022/03/22 | 3,240 | 3,240 | 3,205 | 3,225 | ±0 | ±0% | 63,200 |
| 2022/03/18 | 3,225 | 3,260 | 3,205 | 3,225 | +10 | +0.3% | 104,200 |
| 2022/03/17 | 3,205 | 3,225 | 3,185 | 3,215 | +35 | +1.1% | 83,900 |
| 2022/03/16 | 3,175 | 3,195 | 3,150 | 3,180 | +10 | +0.3% | 94,700 |
| 2022/03/15 | 3,110 | 3,170 | 3,100 | 3,170 | +85 | +2.8% | 105,000 |
| 2022/03/14 | 3,105 | 3,115 | 3,065 | 3,085 | -5 | -0.2% | 91,400 |
| 2022/03/11 | 3,080 | 3,115 | 3,075 | 3,090 | -25 | -0.8% | 91,900 |
| 2022/03/10 | 3,130 | 3,155 | 3,080 | 3,115 | +5 | +0.2% | 123,800 |
| 2022/03/09 | 3,060 | 3,120 | 3,020 | 3,110 | +50 | +1.6% | 573,000 |
| 2022/03/08 | 3,070 | 3,115 | 3,000 | 3,060 | -20 | -0.6% | 180,300 |
| 2022/03/07 | 3,115 | 3,115 | 3,075 | 3,080 | -50 | -1.6% | 123,900 |
| 2022/03/04 | 3,155 | 3,160 | 3,120 | 3,130 | -30 | -0.9% | 183,500 |
| 2022/03/03 | 3,200 | 3,245 | 3,160 | 3,160 | -40 | -1.3% | 501,700 |
| 2022/03/02 | 3,235 | 3,235 | 3,180 | 3,200 | -75 | -2.3% | 402,300 |
| 2022/03/01 | 3,310 | 3,355 | 3,275 | 3,275 | -40 | -1.2% | 155,300 |
| 2022/02/28 | 3,305 | 3,360 | 3,265 | 3,315 | -20 | -0.6% | 185,600 |
| 2022/02/25 | 3,480 | 3,495 | 3,335 | 3,335 | -100 | -2.9% | 202,000 |
| 2022/02/24 | 3,560 | 3,575 | 3,405 | 3,435 | -165 | -4.6% | 275,600 |
| 2022/02/22 | 3,615 | 3,660 | 3,595 | 3,600 | -505 | -12.3% | 386,700 |
| 2022/02/21 | 4,120 | 4,135 | 4,105 | 4,105 | -30 | -0.7% | 5,000 |
| 2022/02/18 | 4,200 | 4,215 | 4,135 | 4,135 | -60 | -1.4% | 7,800 |
| 2022/02/17 | 4,260 | 4,260 | 4,195 | 4,195 | -65 | -1.5% | 4,400 |
| 2022/02/16 | 4,250 | 4,285 | 4,220 | 4,260 | +40 | +0.9% | 9,700 |
| 2022/02/15 | 4,235 | 4,250 | 4,165 | 4,220 | -30 | -0.7% | 10,000 |
| 2022/02/14 | 4,265 | 4,280 | 4,210 | 4,250 | +10 | +0.2% | 13,300 |
| 2022/02/10 | 4,270 | 4,270 | 4,205 | 4,240 | +20 | +0.5% | 11,000 |
| 2022/02/09 | 4,175 | 4,255 | 4,170 | 4,220 | +45 | +1.1% | 10,800 |
| 2022/02/08 | 4,215 | 4,230 | 4,155 | 4,175 | -15 | -0.4% | 7,000 |
| 2022/02/07 | 4,175 | 4,235 | 4,160 | 4,190 | +45 | +1.1% | 10,900 |
| 2022/02/04 | 4,190 | 4,200 | 4,145 | 4,145 | +10 | +0.2% | 9,400 |
| 2022/02/03 | 4,190 | 4,190 | 4,130 | 4,135 | -55 | -1.3% | 4,900 |
| 2022/02/02 | 4,120 | 4,190 | 4,110 | 4,190 | +110 | +2.7% | 8,900 |
| 2022/02/01 | 4,140 | 4,170 | 4,080 | 4,080 | -50 | -1.2% | 5,700 |
| 2022/01/31 | 4,130 | 4,160 | 4,110 | 4,130 | +10 | +0.2% | 5,500 |
| 2022/01/28 | 4,050 | 4,135 | 4,050 | 4,120 | +115 | +2.9% | 13,500 |
| 2022/01/27 | 4,120 | 4,120 | 4,005 | 4,005 | -100 | -2.4% | 16,800 |
| 2022/01/26 | 4,125 | 4,135 | 4,080 | 4,105 | -15 | -0.4% | 6,900 |
| 2022/01/25 | 4,140 | 4,140 | 4,070 | 4,120 | -20 | -0.5% | 8,300 |
| 2022/01/24 | 4,015 | 4,140 | 4,015 | 4,140 | +100 | +2.5% | 7,200 |
| 2022/01/21 | 4,010 | 4,055 | 4,010 | 4,040 | +30 | +0.7% | 5,400 |
| 2022/01/20 | 4,020 | 4,090 | 4,010 | 4,010 | -15 | -0.4% | 8,900 |
| 2022/01/19 | 4,050 | 4,080 | 4,020 | 4,025 | -30 | -0.7% | 10,900 |
| 2022/01/18 | 4,100 | 4,100 | 4,040 | 4,055 | -40 | -1% | 5,600 |
651～
700
件表示中 / 3586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 | 356,000円 | +9.8% | +0.2% | 3.37% | 9.62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 |
| 日本紙 | 84,800円 | +2.8% | +30.6% | 1.18% | 32.63倍 | 0.20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 | 360,000円 | +3.4% | +4.2% | 3.28% | 10.56倍 | 0.93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 | 221,900円 | +6.8% | +20.7% | 4.06% | 5.22倍 | 0.41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 |
| 高度紙 | 218,800円 | +11.3% | +48.4% | 2.29% | 11.09倍 | 0.99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
