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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,490 | 4,565 | 4,450 | 4,550 | +120 | +2.7% | 9,800 |
| 2021/10/29 | 4,335 | 4,445 | 4,330 | 4,430 | +130 | +3% | 15,300 |
| 2021/10/28 | 4,425 | 4,440 | 4,300 | 4,300 | -125 | -2.8% | 21,200 |
| 2021/10/27 | 4,405 | 4,425 | 4,405 | 4,425 | -5 | -0.1% | 1,400 |
| 2021/10/26 | 4,400 | 4,450 | 4,400 | 4,430 | +35 | +0.8% | 3,100 |
| 2021/10/25 | 4,400 | 4,430 | 4,395 | 4,395 | -40 | -0.9% | 3,600 |
| 2021/10/22 | 4,425 | 4,465 | 4,400 | 4,435 | +35 | +0.8% | 7,800 |
| 2021/10/21 | 4,415 | 4,465 | 4,400 | 4,400 | -35 | -0.8% | 4,800 |
| 2021/10/20 | 4,470 | 4,490 | 4,435 | 4,435 | -10 | -0.2% | 3,500 |
| 2021/10/19 | 4,435 | 4,450 | 4,390 | 4,445 | +45 | +1% | 5,100 |
| 2021/10/18 | 4,465 | 4,465 | 4,385 | 4,400 | -25 | -0.6% | 9,300 |
| 2021/10/15 | 4,390 | 4,425 | 4,390 | 4,425 | +35 | +0.8% | 7,700 |
| 2021/10/14 | 4,400 | 4,410 | 4,370 | 4,390 | -10 | -0.2% | 5,900 |
| 2021/10/13 | 4,425 | 4,475 | 4,390 | 4,400 | -25 | -0.6% | 9,600 |
| 2021/10/12 | 4,490 | 4,490 | 4,425 | 4,425 | -95 | -2.1% | 5,100 |
| 2021/10/11 | 4,505 | 4,540 | 4,475 | 4,520 | +15 | +0.3% | 6,600 |
| 2021/10/08 | 4,495 | 4,535 | 4,475 | 4,505 | +90 | +2% | 10,800 |
| 2021/10/07 | 4,415 | 4,480 | 4,410 | 4,415 | ±0 | ±0% | 5,600 |
| 2021/10/06 | 4,385 | 4,480 | 4,385 | 4,415 | +55 | +1.3% | 8,600 |
| 2021/10/05 | 4,405 | 4,455 | 4,360 | 4,360 | -75 | -1.7% | 12,200 |
| 2021/10/04 | 4,455 | 4,490 | 4,405 | 4,435 | +40 | +0.9% | 9,200 |
| 2021/10/01 | 4,495 | 4,495 | 4,395 | 4,395 | -100 | -2.2% | 17,300 |
| 2021/09/30 | 4,530 | 4,560 | 4,495 | 4,495 | -35 | -0.8% | 9,700 |
| 2021/09/29 | 4,545 | 4,565 | 4,485 | 4,530 | -160 | -3.4% | 24,100 |
| 2021/09/28 | 4,795 | 4,795 | 4,625 | 4,690 | -70 | -1.5% | 22,200 |
| 2021/09/27 | 4,815 | 4,820 | 4,740 | 4,760 | -55 | -1.1% | 11,500 |
| 2021/09/24 | 4,745 | 4,820 | 4,710 | 4,815 | +140 | +3% | 18,600 |
| 2021/09/22 | 4,685 | 4,740 | 4,655 | 4,675 | -10 | -0.2% | 9,700 |
| 2021/09/21 | 4,795 | 4,795 | 4,685 | 4,685 | -135 | -2.8% | 15,800 |
| 2021/09/17 | 4,695 | 4,820 | 4,660 | 4,820 | +125 | +2.7% | 23,100 |
| 2021/09/16 | 4,675 | 4,695 | 4,650 | 4,695 | +20 | +0.4% | 13,200 |
| 2021/09/15 | 4,700 | 4,700 | 4,630 | 4,675 | -65 | -1.4% | 8,900 |
| 2021/09/14 | 4,610 | 4,740 | 4,590 | 4,740 | +140 | +3% | 19,600 |
| 2021/09/13 | 4,590 | 4,600 | 4,545 | 4,600 | +10 | +0.2% | 14,200 |
| 2021/09/10 | 4,535 | 4,590 | 4,530 | 4,590 | +100 | +2.2% | 25,400 |
| 2021/09/09 | 4,590 | 4,600 | 4,485 | 4,490 | -85 | -1.9% | 19,100 |
| 2021/09/08 | 4,555 | 4,615 | 4,535 | 4,575 | +20 | +0.4% | 15,500 |
| 2021/09/07 | 4,545 | 4,590 | 4,475 | 4,555 | +40 | +0.9% | 14,900 |
| 2021/09/06 | 4,520 | 4,550 | 4,475 | 4,515 | +35 | +0.8% | 15,800 |
| 2021/09/03 | 4,480 | 4,510 | 4,440 | 4,480 | +50 | +1.1% | 16,500 |
| 2021/09/02 | 4,460 | 4,465 | 4,425 | 4,430 | -5 | -0.1% | 10,500 |
| 2021/09/01 | 4,480 | 4,560 | 4,410 | 4,435 | -40 | -0.9% | 17,900 |
| 2021/08/31 | 4,580 | 4,605 | 4,475 | 4,475 | -65 | -1.4% | 11,700 |
| 2021/08/30 | 4,570 | 4,625 | 4,530 | 4,540 | +20 | +0.4% | 15,600 |
| 2021/08/27 | 4,520 | 4,530 | 4,485 | 4,520 | +15 | +0.3% | 9,200 |
| 2021/08/26 | 4,560 | 4,560 | 4,495 | 4,505 | -10 | -0.2% | 10,400 |
| 2021/08/25 | 4,650 | 4,655 | 4,515 | 4,515 | -140 | -3% | 11,300 |
| 2021/08/24 | 4,615 | 4,675 | 4,575 | 4,655 | +10 | +0.2% | 13,600 |
| 2021/08/23 | 4,515 | 4,675 | 4,515 | 4,645 | +175 | +3.9% | 11,300 |
| 2021/08/20 | 4,495 | 4,580 | 4,450 | 4,470 | -25 | -0.6% | 9,300 |
751～
800
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
