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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,370 | 4,380 | 4,355 | 4,355 | -10 | -0.2% | 8,500 |
| 2021/06/04 | 4,460 | 4,460 | 4,340 | 4,365 | -85 | -1.9% | 9,500 |
| 2021/06/03 | 4,340 | 4,450 | 4,340 | 4,450 | +120 | +2.8% | 9,400 |
| 2021/06/02 | 4,350 | 4,365 | 4,310 | 4,330 | -60 | -1.4% | 10,800 |
| 2021/06/01 | 4,340 | 4,390 | 4,310 | 4,390 | +60 | +1.4% | 11,200 |
| 2021/05/31 | 4,465 | 4,465 | 4,325 | 4,330 | -90 | -2% | 9,100 |
| 2021/05/28 | 4,320 | 4,430 | 4,320 | 4,420 | +170 | +4% | 15,100 |
| 2021/05/27 | 4,390 | 4,400 | 4,250 | 4,250 | -170 | -3.8% | 22,100 |
| 2021/05/26 | 4,390 | 4,425 | 4,390 | 4,420 | +40 | +0.9% | 8,100 |
| 2021/05/25 | 4,550 | 4,560 | 4,380 | 4,380 | -205 | -4.5% | 14,800 |
| 2021/05/24 | 4,500 | 4,595 | 4,475 | 4,585 | +90 | +2% | 5,200 |
| 2021/05/21 | 4,545 | 4,570 | 4,470 | 4,495 | -45 | -1% | 10,500 |
| 2021/05/20 | 4,535 | 4,620 | 4,520 | 4,540 | +5 | +0.1% | 7,000 |
| 2021/05/19 | 4,615 | 4,625 | 4,525 | 4,535 | -155 | -3.3% | 10,000 |
| 2021/05/18 | 4,645 | 4,710 | 4,610 | 4,690 | +10 | +0.2% | 7,300 |
| 2021/05/17 | 4,535 | 4,680 | 4,535 | 4,680 | +120 | +2.6% | 9,400 |
| 2021/05/14 | 4,580 | 4,680 | 4,560 | 4,560 | +65 | +1.4% | 9,000 |
| 2021/05/13 | 4,490 | 4,575 | 4,425 | 4,495 | +5 | +0.1% | 10,400 |
| 2021/05/12 | 4,600 | 4,625 | 4,490 | 4,490 | -110 | -2.4% | 11,300 |
| 2021/05/11 | 4,715 | 4,715 | 4,595 | 4,600 | -115 | -2.4% | 16,800 |
| 2021/05/10 | 4,600 | 4,715 | 4,570 | 4,715 | +75 | +1.6% | 9,400 |
| 2021/05/07 | 4,520 | 4,640 | 4,500 | 4,640 | +140 | +3.1% | 8,600 |
| 2021/05/06 | 4,390 | 4,550 | 4,390 | 4,500 | +95 | +2.2% | 15,400 |
| 2021/04/30 | 4,370 | 4,455 | 4,325 | 4,405 | +35 | +0.8% | 13,400 |
| 2021/04/28 | 4,360 | 4,420 | 4,255 | 4,370 | +60 | +1.4% | 16,600 |
| 2021/04/27 | 4,375 | 4,375 | 4,310 | 4,310 | -55 | -1.3% | 9,400 |
| 2021/04/26 | 4,455 | 4,480 | 4,365 | 4,365 | -60 | -1.4% | 7,200 |
| 2021/04/23 | 4,460 | 4,485 | 4,415 | 4,425 | -30 | -0.7% | 6,800 |
| 2021/04/22 | 4,510 | 4,520 | 4,430 | 4,455 | -5 | -0.1% | 9,800 |
| 2021/04/21 | 4,555 | 4,555 | 4,460 | 4,460 | -115 | -2.5% | 14,900 |
| 2021/04/20 | 4,615 | 4,640 | 4,555 | 4,575 | -40 | -0.9% | 15,000 |
| 2021/04/19 | 4,610 | 4,650 | 4,610 | 4,615 | -10 | -0.2% | 6,300 |
| 2021/04/16 | 4,705 | 4,705 | 4,625 | 4,625 | -45 | -1% | 6,200 |
| 2021/04/15 | 4,635 | 4,680 | 4,635 | 4,670 | -5 | -0.1% | 3,300 |
| 2021/04/14 | 4,660 | 4,680 | 4,625 | 4,675 | +5 | +0.1% | 5,000 |
| 2021/04/13 | 4,725 | 4,725 | 4,670 | 4,670 | -25 | -0.5% | 3,200 |
| 2021/04/12 | 4,765 | 4,765 | 4,675 | 4,695 | -5 | -0.1% | 3,800 |
| 2021/04/09 | 4,680 | 4,735 | 4,680 | 4,700 | +30 | +0.6% | 9,900 |
| 2021/04/08 | 4,805 | 4,805 | 4,670 | 4,670 | -185 | -3.8% | 18,700 |
| 2021/04/07 | 4,740 | 4,855 | 4,740 | 4,855 | +95 | +2% | 10,600 |
| 2021/04/06 | 4,850 | 4,850 | 4,710 | 4,760 | -90 | -1.9% | 17,500 |
| 2021/04/05 | 4,850 | 4,870 | 4,825 | 4,850 | +15 | +0.3% | 8,400 |
| 2021/04/02 | 4,765 | 4,860 | 4,765 | 4,835 | +55 | +1.2% | 6,600 |
| 2021/04/01 | 4,875 | 4,910 | 4,770 | 4,780 | -90 | -1.8% | 10,800 |
| 2021/03/31 | 4,950 | 5,020 | 4,870 | 4,870 | -120 | -2.4% | 24,600 |
| 2021/03/30 | 5,150 | 5,150 | 4,935 | 4,990 | -330 | -6.2% | 32,900 |
| 2021/03/29 | 5,350 | 5,350 | 5,190 | 5,320 | +20 | +0.4% | 70,100 |
| 2021/03/26 | 5,200 | 5,300 | 5,190 | 5,300 | +130 | +2.5% | 25,800 |
| 2021/03/25 | 4,990 | 5,210 | 4,990 | 5,170 | +190 | +3.8% | 18,300 |
| 2021/03/24 | 5,070 | 5,090 | 4,960 | 4,980 | -110 | -2.2% | 12,500 |
851～
900
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
