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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 3,315 | 3,315 | 3,225 | 3,225 | -80 | -2.4% | 31,200 |
| 2022/05/17 | 3,250 | 3,345 | 3,250 | 3,305 | +60 | +1.8% | 38,800 |
| 2022/05/16 | 3,330 | 3,355 | 3,245 | 3,245 | -90 | -2.7% | 48,300 |
| 2022/05/13 | 3,430 | 3,430 | 3,325 | 3,335 | -115 | -3.3% | 68,000 |
| 2022/05/12 | 3,470 | 3,480 | 3,440 | 3,450 | -40 | -1.1% | 32,800 |
| 2022/05/11 | 3,525 | 3,525 | 3,455 | 3,490 | -20 | -0.6% | 43,900 |
| 2022/05/10 | 3,520 | 3,535 | 3,465 | 3,510 | -25 | -0.7% | 46,400 |
| 2022/05/09 | 3,535 | 3,550 | 3,520 | 3,535 | ±0 | ±0% | 28,000 |
| 2022/05/06 | 3,515 | 3,550 | 3,510 | 3,535 | +20 | +0.6% | 30,200 |
| 2022/05/02 | 3,460 | 3,525 | 3,450 | 3,515 | +65 | +1.9% | 38,000 |
| 2022/04/28 | 3,420 | 3,470 | 3,405 | 3,450 | +50 | +1.5% | 34,100 |
| 2022/04/27 | 3,435 | 3,435 | 3,365 | 3,400 | -35 | -1% | 91,100 |
| 2022/04/26 | 3,455 | 3,470 | 3,435 | 3,435 | -5 | -0.1% | 28,500 |
| 2022/04/25 | 3,460 | 3,460 | 3,415 | 3,440 | -40 | -1.1% | 31,800 |
| 2022/04/22 | 3,475 | 3,495 | 3,430 | 3,480 | +5 | +0.1% | 29,500 |
| 2022/04/21 | 3,445 | 3,485 | 3,440 | 3,475 | +25 | +0.7% | 52,100 |
| 2022/04/20 | 3,420 | 3,460 | 3,405 | 3,450 | +40 | +1.2% | 50,400 |
| 2022/04/19 | 3,380 | 3,410 | 3,365 | 3,410 | +55 | +1.6% | 55,100 |
| 2022/04/18 | 3,355 | 3,380 | 3,325 | 3,355 | -10 | -0.3% | 23,700 |
| 2022/04/15 | 3,365 | 3,385 | 3,350 | 3,365 | ±0 | ±0% | 44,600 |
| 2022/04/14 | 3,355 | 3,380 | 3,325 | 3,365 | +10 | +0.3% | 34,700 |
| 2022/04/13 | 3,345 | 3,365 | 3,315 | 3,355 | +5 | +0.1% | 43,200 |
| 2022/04/12 | 3,365 | 3,380 | 3,320 | 3,350 | -15 | -0.4% | 59,600 |
| 2022/04/11 | 3,395 | 3,395 | 3,310 | 3,365 | -35 | -1% | 44,800 |
| 2022/04/08 | 3,400 | 3,415 | 3,360 | 3,400 | +30 | +0.9% | 109,800 |
| 2022/04/07 | 3,320 | 3,380 | 3,315 | 3,370 | +45 | +1.4% | 86,300 |
| 2022/04/06 | 3,340 | 3,340 | 3,290 | 3,325 | +5 | +0.2% | 55,800 |
| 2022/04/05 | 3,265 | 3,335 | 3,235 | 3,320 | +80 | +2.5% | 88,400 |
| 2022/04/04 | 3,215 | 3,250 | 3,200 | 3,240 | +30 | +0.9% | 28,500 |
| 2022/04/01 | 3,170 | 3,220 | 3,150 | 3,210 | +40 | +1.3% | 35,400 |
| 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 |
801～
850
件表示中 / 3766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 | 414,500円 | +4.4% | +12.4% | 3.16% | 9.83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 | 118,300円 | +1.5% | -8.3% | 3.49% | 10.94倍 | 0.89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 | 333,000円 | +4.7% | +14.9% | 3.90% | 7.85倍 | 0.59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 | 65,600円 | +2.3% | +75.9% | 2.29% | 8.22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 |
| 高度紙 | 212,400円 | +3.5% | +6.3% | 3.30% | 12.10倍 | 0.94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
