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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 4,090 | 4,130 | 4,080 | 4,095 | +5 | +0.1% | 3,200 |
| 2022/01/14 | 4,095 | 4,110 | 4,060 | 4,090 | -25 | -0.6% | 9,900 |
| 2022/01/13 | 4,120 | 4,130 | 4,095 | 4,115 | -5 | -0.1% | 4,700 |
| 2022/01/12 | 4,055 | 4,140 | 4,055 | 4,120 | +65 | +1.6% | 11,800 |
| 2022/01/11 | 4,090 | 4,090 | 4,005 | 4,055 | +5 | +0.1% | 19,100 |
| 2022/01/07 | 4,105 | 4,115 | 4,030 | 4,050 | -15 | -0.4% | 11,500 |
| 2022/01/06 | 4,110 | 4,130 | 4,065 | 4,065 | -50 | -1.2% | 11,900 |
| 2022/01/05 | 4,120 | 4,125 | 4,070 | 4,115 | +30 | +0.7% | 13,800 |
| 2022/01/04 | 4,140 | 4,140 | 4,030 | 4,085 | -35 | -0.8% | 14,700 |
| 2021/12/30 | 4,135 | 4,135 | 4,110 | 4,120 | -15 | -0.4% | 2,200 |
| 2021/12/29 | 4,120 | 4,155 | 4,080 | 4,135 | +30 | +0.7% | 13,100 |
| 2021/12/28 | 4,080 | 4,110 | 4,070 | 4,105 | +70 | +1.7% | 14,600 |
| 2021/12/27 | 4,000 | 4,045 | 3,980 | 4,035 | +45 | +1.1% | 12,400 |
| 2021/12/24 | 4,015 | 4,015 | 3,980 | 3,990 | -20 | -0.5% | 11,700 |
| 2021/12/23 | 4,040 | 4,045 | 3,985 | 4,010 | ±0 | ±0% | 10,800 |
| 2021/12/22 | 4,055 | 4,055 | 3,980 | 4,010 | -45 | -1.1% | 18,900 |
| 2021/12/21 | 4,020 | 4,080 | 4,010 | 4,055 | +45 | +1.1% | 14,000 |
| 2021/12/20 | 4,090 | 4,130 | 4,010 | 4,010 | -25 | -0.6% | 13,600 |
| 2021/12/17 | 4,105 | 4,130 | 4,015 | 4,035 | -70 | -1.7% | 15,400 |
| 2021/12/16 | 4,090 | 4,120 | 4,045 | 4,105 | +35 | +0.9% | 16,600 |
| 2021/12/15 | 4,070 | 4,120 | 4,070 | 4,070 | -20 | -0.5% | 8,900 |
| 2021/12/14 | 4,125 | 4,145 | 4,070 | 4,090 | -5 | -0.1% | 11,500 |
| 2021/12/13 | 4,120 | 4,125 | 4,070 | 4,095 | +15 | +0.4% | 9,800 |
| 2021/12/10 | 4,230 | 4,230 | 4,070 | 4,080 | -120 | -2.9% | 20,600 |
| 2021/12/09 | 4,200 | 4,255 | 4,180 | 4,200 | -40 | -0.9% | 8,800 |
| 2021/12/08 | 4,300 | 4,300 | 4,210 | 4,240 | -45 | -1.1% | 8,100 |
| 2021/12/07 | 4,150 | 4,285 | 4,130 | 4,285 | +195 | +4.8% | 15,300 |
| 2021/12/06 | 4,165 | 4,180 | 4,080 | 4,090 | -75 | -1.8% | 11,400 |
| 2021/12/03 | 4,135 | 4,170 | 4,085 | 4,165 | +95 | +2.3% | 8,700 |
| 2021/12/02 | 4,015 | 4,150 | 4,015 | 4,070 | +50 | +1.2% | 15,000 |
| 2021/12/01 | 4,000 | 4,070 | 4,000 | 4,020 | -5 | -0.1% | 11,000 |
| 2021/11/30 | 4,005 | 4,080 | 3,990 | 4,025 | +25 | +0.6% | 25,300 |
| 2021/11/29 | 4,035 | 4,055 | 3,980 | 4,000 | -50 | -1.2% | 12,600 |
| 2021/11/26 | 4,185 | 4,185 | 4,020 | 4,050 | -95 | -2.3% | 16,300 |
| 2021/11/25 | 4,125 | 4,160 | 4,125 | 4,145 | +20 | +0.5% | 3,300 |
| 2021/11/24 | 4,210 | 4,225 | 4,125 | 4,125 | -65 | -1.6% | 8,300 |
| 2021/11/22 | 4,160 | 4,200 | 4,115 | 4,190 | +5 | +0.1% | 4,800 |
| 2021/11/19 | 4,130 | 4,185 | 4,085 | 4,185 | -50 | -1.2% | 41,700 |
| 2021/11/18 | 4,125 | 4,235 | 3,985 | 4,235 | +110 | +2.7% | 43,200 |
| 2021/11/17 | 4,245 | 4,245 | 4,120 | 4,125 | -130 | -3.1% | 24,600 |
| 2021/11/16 | 4,330 | 4,365 | 4,250 | 4,255 | -30 | -0.7% | 11,800 |
| 2021/11/15 | 4,380 | 4,380 | 4,260 | 4,285 | -50 | -1.2% | 9,400 |
| 2021/11/12 | 4,220 | 4,335 | 4,220 | 4,335 | +110 | +2.6% | 11,900 |
| 2021/11/11 | 4,300 | 4,300 | 4,215 | 4,225 | -75 | -1.7% | 12,100 |
| 2021/11/10 | 4,310 | 4,340 | 4,290 | 4,300 | -10 | -0.2% | 11,600 |
| 2021/11/09 | 4,360 | 4,360 | 4,305 | 4,310 | -70 | -1.6% | 10,100 |
| 2021/11/08 | 4,440 | 4,440 | 4,370 | 4,380 | -15 | -0.3% | 9,400 |
| 2021/11/05 | 4,450 | 4,450 | 4,385 | 4,395 | -85 | -1.9% | 6,700 |
| 2021/11/04 | 4,420 | 4,495 | 4,420 | 4,480 | +70 | +1.6% | 9,200 |
| 2021/11/02 | 4,500 | 4,515 | 4,410 | 4,410 | -140 | -3.1% | 8,000 |
701～
750
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
