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 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 3,040 | 3,045 | 3,020 | 3,025 | -5 | -0.2% | 25,200 |
| 2022/10/05 | 3,075 | 3,075 | 3,020 | 3,030 | -5 | -0.2% | 18,800 |
| 2022/10/04 | 2,995 | 3,055 | 2,983 | 3,035 | +90 | +3.1% | 43,200 |
| 2022/10/03 | 2,956 | 2,956 | 2,924 | 2,945 | -11 | -0.4% | 16,500 |
| 2022/09/30 | 2,973 | 2,980 | 2,942 | 2,956 | -5 | -0.2% | 23,700 |
| 2022/09/29 | 2,915 | 2,964 | 2,915 | 2,961 | +3 | +0.1% | 33,600 |
| 2022/09/28 | 2,932 | 2,960 | 2,915 | 2,958 | +2 | +0.1% | 48,600 |
| 2022/09/27 | 2,945 | 2,986 | 2,945 | 2,956 | +11 | +0.4% | 33,000 |
| 2022/09/26 | 2,995 | 2,995 | 2,932 | 2,945 | -55 | -1.8% | 98,900 |
| 2022/09/22 | 3,020 | 3,020 | 2,996 | 3,000 | -40 | -1.3% | 52,600 |
| 2022/09/21 | 3,050 | 3,050 | 3,030 | 3,040 | -10 | -0.3% | 21,800 |
| 2022/09/20 | 3,065 | 3,085 | 3,050 | 3,050 | -10 | -0.3% | 21,000 |
| 2022/09/16 | 3,060 | 3,085 | 3,060 | 3,060 | ±0 | ±0% | 17,600 |
| 2022/09/15 | 3,100 | 3,100 | 3,050 | 3,060 | -35 | -1.1% | 29,100 |
| 2022/09/14 | 3,110 | 3,115 | 3,090 | 3,095 | -20 | -0.6% | 32,100 |
| 2022/09/13 | 3,120 | 3,135 | 3,115 | 3,115 | -20 | -0.6% | 17,000 |
| 2022/09/12 | 3,200 | 3,200 | 3,135 | 3,135 | -45 | -1.4% | 15,000 |
| 2022/09/09 | 3,145 | 3,180 | 3,145 | 3,180 | +35 | +1.1% | 20,500 |
| 2022/09/08 | 3,145 | 3,150 | 3,120 | 3,145 | +40 | +1.3% | 19,000 |
| 2022/09/07 | 3,140 | 3,140 | 3,105 | 3,105 | -35 | -1.1% | 18,200 |
| 2022/09/06 | 3,160 | 3,175 | 3,140 | 3,140 | -20 | -0.6% | 21,800 |
| 2022/09/05 | 3,160 | 3,170 | 3,140 | 3,160 | -5 | -0.2% | 16,600 |
| 2022/09/02 | 3,160 | 3,165 | 3,140 | 3,165 | +25 | +0.8% | 19,600 |
| 2022/09/01 | 3,155 | 3,175 | 3,140 | 3,140 | -30 | -0.9% | 27,900 |
| 2022/08/31 | 3,220 | 3,220 | 3,170 | 3,170 | -70 | -2.2% | 29,200 |
| 2022/08/30 | 3,220 | 3,240 | 3,215 | 3,240 | +20 | +0.6% | 10,900 |
| 2022/08/29 | 3,210 | 3,235 | 3,195 | 3,220 | -25 | -0.8% | 22,100 |
| 2022/08/26 | 3,225 | 3,265 | 3,225 | 3,245 | ±0 | ±0% | 11,900 |
| 2022/08/25 | 3,245 | 3,255 | 3,220 | 3,245 | ±0 | ±0% | 9,400 |
| 2022/08/24 | 3,235 | 3,265 | 3,225 | 3,245 | ±0 | ±0% | 20,700 |
| 2022/08/23 | 3,255 | 3,255 | 3,230 | 3,245 | -20 | -0.6% | 17,200 |
| 2022/08/22 | 3,230 | 3,265 | 3,230 | 3,265 | +25 | +0.8% | 21,900 |
| 2022/08/19 | 3,230 | 3,255 | 3,220 | 3,240 | +35 | +1.1% | 21,700 |
| 2022/08/18 | 3,210 | 3,220 | 3,185 | 3,205 | -20 | -0.6% | 25,100 |
| 2022/08/17 | 3,200 | 3,230 | 3,185 | 3,225 | +40 | +1.3% | 24,000 |
| 2022/08/16 | 3,160 | 3,195 | 3,160 | 3,185 | +25 | +0.8% | 11,900 |
| 2022/08/15 | 3,170 | 3,170 | 3,155 | 3,160 | ±0 | ±0% | 13,100 |
| 2022/08/12 | 3,105 | 3,170 | 3,105 | 3,160 | +60 | +1.9% | 30,000 |
| 2022/08/10 | 3,125 | 3,125 | 3,100 | 3,100 | -35 | -1.1% | 28,700 |
| 2022/08/09 | 3,160 | 3,160 | 3,125 | 3,135 | -5 | -0.2% | 19,900 |
| 2022/08/08 | 3,195 | 3,195 | 3,130 | 3,140 | -30 | -0.9% | 28,300 |
| 2022/08/05 | 3,150 | 3,185 | 3,140 | 3,170 | +25 | +0.8% | 18,200 |
| 2022/08/04 | 3,150 | 3,155 | 3,130 | 3,145 | +5 | +0.2% | 19,500 |
| 2022/08/03 | 3,140 | 3,155 | 3,125 | 3,140 | -10 | -0.3% | 19,500 |
| 2022/08/02 | 3,175 | 3,175 | 3,135 | 3,150 | -30 | -0.9% | 34,300 |
| 2022/08/01 | 3,195 | 3,195 | 3,165 | 3,180 | +10 | +0.3% | 17,100 |
| 2022/07/29 | 3,210 | 3,210 | 3,135 | 3,170 | -25 | -0.8% | 42,700 |
| 2022/07/28 | 3,215 | 3,220 | 3,180 | 3,195 | +5 | +0.2% | 32,400 |
| 2022/07/27 | 3,190 | 3,200 | 3,170 | 3,190 | ±0 | ±0% | 19,700 |
| 2022/07/26 | 3,190 | 3,200 | 3,175 | 3,190 | ±0 | ±0% | 21,300 |
701～
750
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 | 418,000円 | +4.4% | +12.4% | 3.13% | 9.91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 | 115,200円 | +1.5% | -8.3% | 3.59% | 10.65倍 | 0.86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 | 337,000円 | +4.7% | +14.9% | 3.86% | 7.95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 | 66,400円 | +2.3% | +75.9% | 2.26% | 8.32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 | 170,100円 | +0.9% | +1.7% | 4.70% | 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
