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 |
|---|---|---|---|---|---|---|---|
| 2021/12/15 | 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 |
| 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 |
901～
950
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
