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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,820 | 3,840 | 3,805 | 3,835 | +20 | +0.5% | 14,600 |
| 2024/02/21 | 3,800 | 3,830 | 3,795 | 3,815 | +5 | +0.1% | 9,300 |
| 2024/02/20 | 3,840 | 3,840 | 3,800 | 3,810 | -25 | -0.7% | 9,900 |
| 2024/02/19 | 3,770 | 3,850 | 3,770 | 3,835 | +65 | +1.7% | 10,800 |
| 2024/02/16 | 3,800 | 3,820 | 3,760 | 3,770 | -5 | -0.1% | 29,800 |
| 2024/02/15 | 3,865 | 3,880 | 3,770 | 3,775 | -65 | -1.7% | 34,900 |
| 2024/02/14 | 3,970 | 3,970 | 3,840 | 3,840 | -130 | -3.3% | 34,200 |
| 2024/02/13 | 3,945 | 3,985 | 3,930 | 3,970 | +30 | +0.8% | 23,900 |
| 2024/02/09 | 3,910 | 3,965 | 3,910 | 3,940 | +15 | +0.4% | 17,600 |
| 2024/02/08 | 3,925 | 3,955 | 3,905 | 3,925 | -15 | -0.4% | 15,600 |
| 2024/02/07 | 3,945 | 3,970 | 3,935 | 3,940 | -5 | -0.1% | 10,000 |
| 2024/02/06 | 3,955 | 3,995 | 3,935 | 3,945 | -10 | -0.3% | 18,900 |
| 2024/02/05 | 3,970 | 3,980 | 3,945 | 3,955 | +10 | +0.3% | 16,400 |
| 2024/02/02 | 3,980 | 3,980 | 3,905 | 3,945 | -35 | -0.9% | 18,100 |
| 2024/02/01 | 3,945 | 3,990 | 3,930 | 3,980 | +35 | +0.9% | 15,600 |
| 2024/01/31 | 3,905 | 3,965 | 3,905 | 3,945 | +40 | +1% | 14,100 |
| 2024/01/30 | 3,950 | 3,950 | 3,905 | 3,905 | -35 | -0.9% | 12,100 |
| 2024/01/29 | 3,925 | 3,945 | 3,925 | 3,940 | +35 | +0.9% | 9,100 |
| 2024/01/26 | 3,935 | 3,935 | 3,880 | 3,905 | -20 | -0.5% | 14,400 |
| 2024/01/25 | 3,880 | 3,930 | 3,880 | 3,925 | +45 | +1.2% | 11,700 |
| 2024/01/24 | 3,895 | 3,905 | 3,850 | 3,880 | -15 | -0.4% | 16,600 |
| 2024/01/23 | 3,940 | 3,940 | 3,895 | 3,895 | -20 | -0.5% | 12,700 |
| 2024/01/22 | 3,930 | 3,955 | 3,915 | 3,915 | -10 | -0.3% | 12,100 |
| 2024/01/19 | 3,910 | 3,955 | 3,910 | 3,925 | +25 | +0.6% | 11,500 |
| 2024/01/18 | 3,970 | 3,975 | 3,900 | 3,900 | -50 | -1.3% | 12,700 |
| 2024/01/17 | 3,990 | 4,015 | 3,950 | 3,950 | -25 | -0.6% | 18,300 |
| 2024/01/16 | 4,030 | 4,030 | 3,975 | 3,975 | -45 | -1.1% | 13,200 |
| 2024/01/15 | 3,995 | 4,040 | 3,985 | 4,020 | +25 | +0.6% | 12,000 |
| 2024/01/12 | 4,100 | 4,105 | 3,955 | 3,995 | -90 | -2.2% | 36,000 |
| 2024/01/11 | 4,100 | 4,135 | 4,080 | 4,085 | +15 | +0.4% | 25,600 |
| 2024/01/10 | 4,045 | 4,080 | 4,020 | 4,070 | +50 | +1.2% | 31,400 |
| 2024/01/09 | 4,015 | 4,045 | 3,985 | 4,020 | +25 | +0.6% | 37,200 |
| 2024/01/05 | 3,975 | 4,000 | 3,955 | 3,995 | +50 | +1.3% | 21,400 |
| 2024/01/04 | 3,920 | 3,955 | 3,870 | 3,945 | +10 | +0.3% | 17,000 |
| 2023/12/29 | 3,975 | 3,985 | 3,930 | 3,935 | -5 | -0.1% | 17,500 |
| 2023/12/28 | 3,915 | 3,945 | 3,900 | 3,940 | +25 | +0.6% | 15,600 |
| 2023/12/27 | 3,875 | 3,915 | 3,855 | 3,915 | +65 | +1.7% | 21,600 |
| 2023/12/26 | 3,770 | 3,870 | 3,770 | 3,850 | +80 | +2.1% | 21,300 |
| 2023/12/25 | 3,840 | 3,840 | 3,760 | 3,770 | -60 | -1.6% | 15,600 |
| 2023/12/22 | 3,770 | 3,840 | 3,770 | 3,830 | +70 | +1.9% | 21,500 |
| 2023/12/21 | 3,765 | 3,775 | 3,740 | 3,760 | -20 | -0.5% | 13,900 |
| 2023/12/20 | 3,800 | 3,820 | 3,780 | 3,780 | -10 | -0.3% | 17,200 |
| 2023/12/19 | 3,765 | 3,795 | 3,750 | 3,790 | +15 | +0.4% | 19,900 |
| 2023/12/18 | 3,785 | 3,785 | 3,730 | 3,775 | -10 | -0.3% | 15,800 |
| 2023/12/15 | 3,765 | 3,800 | 3,730 | 3,785 | +60 | +1.6% | 35,300 |
| 2023/12/14 | 3,735 | 3,760 | 3,705 | 3,725 | +15 | +0.4% | 22,000 |
| 2023/12/13 | 3,725 | 3,740 | 3,680 | 3,710 | -15 | -0.4% | 17,400 |
| 2023/12/12 | 3,745 | 3,750 | 3,710 | 3,725 | +5 | +0.1% | 13,000 |
| 2023/12/11 | 3,705 | 3,725 | 3,705 | 3,720 | +25 | +0.7% | 10,500 |
| 2023/12/08 | 3,680 | 3,725 | 3,675 | 3,695 | +20 | +0.5% | 26,300 |
51～
100
件表示中 / 3451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 | 377,500円 | +7.0% | +47.9% | 2.65% | 11.13倍 | 0.60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 | 380,500円 | +3.4% | +4.2% | 3.10% | 11.32倍 | 1.02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 | 291,900円 | +6.8% | +20.7% | 3.08% | 6.86倍 | 0.54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 | 58,200円 | -4.6% | +142.8% | 0.86% | 6.37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 |
| 中越パル | 169,800円 | +0.3% | +61.9% | 3.53% | 6.11倍 | 0.40倍 |
|
富山県に本社置く製紙中堅、王子ＨＤ持分会社。新聞用紙、印刷・包装用紙を展開、発電が収益源 |
市場注目の銘柄
チャート関連のコラム
