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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 3,565 | 3,585 | 3,545 | 3,585 | +40 | +1.1% | 14,700 |
| 2025/04/16 | 3,505 | 3,545 | 3,500 | 3,545 | +75 | +2.2% | 16,500 |
| 2025/04/15 | 3,470 | 3,490 | 3,470 | 3,470 | +15 | +0.4% | 8,300 |
| 2025/04/14 | 3,450 | 3,485 | 3,430 | 3,455 | +35 | +1% | 14,600 |
| 2025/04/11 | 3,400 | 3,425 | 3,335 | 3,420 | -25 | -0.7% | 22,700 |
| 2025/04/10 | 3,420 | 3,445 | 3,375 | 3,445 | +165 | +5% | 26,500 |
| 2025/04/09 | 3,265 | 3,295 | 3,210 | 3,280 | -55 | -1.6% | 35,300 |
| 2025/04/08 | 3,260 | 3,380 | 3,260 | 3,335 | +160 | +5% | 29,700 |
| 2025/04/07 | 3,150 | 3,230 | 3,075 | 3,175 | -145 | -4.4% | 43,400 |
| 2025/04/04 | 3,420 | 3,445 | 3,260 | 3,320 | -150 | -4.3% | 74,900 |
| 2025/04/03 | 3,455 | 3,485 | 3,410 | 3,470 | -35 | -1% | 43,200 |
| 2025/04/02 | 3,530 | 3,540 | 3,500 | 3,505 | -5 | -0.1% | 31,900 |
| 2025/04/01 | 3,545 | 3,560 | 3,510 | 3,510 | +5 | +0.1% | 13,600 |
| 2025/03/31 | 3,565 | 3,565 | 3,505 | 3,505 | -80 | -2.2% | 26,600 |
| 2025/03/28 | 3,600 | 3,620 | 3,570 | 3,585 | -105 | -2.8% | 48,300 |
| 2025/03/27 | 3,640 | 3,690 | 3,640 | 3,690 | +45 | +1.2% | 91,900 |
| 2025/03/26 | 3,625 | 3,665 | 3,625 | 3,645 | +30 | +0.8% | 45,800 |
| 2025/03/25 | 3,645 | 3,660 | 3,595 | 3,615 | -45 | -1.2% | 66,300 |
| 2025/03/24 | 3,700 | 3,720 | 3,650 | 3,660 | +15 | +0.4% | 56,800 |
| 2025/03/21 | 3,770 | 3,775 | 3,645 | 3,645 | -150 | -4% | 119,700 |
| 2025/03/19 | 3,780 | 3,815 | 3,780 | 3,795 | +5 | +0.1% | 26,000 |
| 2025/03/18 | 3,810 | 3,815 | 3,780 | 3,790 | -15 | -0.4% | 26,500 |
| 2025/03/17 | 3,815 | 3,825 | 3,805 | 3,805 | +20 | +0.5% | 33,000 |
| 2025/03/14 | 3,780 | 3,800 | 3,780 | 3,785 | -10 | -0.3% | 17,300 |
| 2025/03/13 | 3,760 | 3,815 | 3,760 | 3,795 | +30 | +0.8% | 18,400 |
| 2025/03/12 | 3,770 | 3,775 | 3,745 | 3,765 | -15 | -0.4% | 27,900 |
| 2025/03/11 | 3,775 | 3,785 | 3,760 | 3,780 | -30 | -0.8% | 19,100 |
| 2025/03/10 | 3,800 | 3,830 | 3,800 | 3,810 | +5 | +0.1% | 14,300 |
| 2025/03/07 | 3,780 | 3,805 | 3,755 | 3,805 | -10 | -0.3% | 15,300 |
| 2025/03/06 | 3,780 | 3,820 | 3,780 | 3,815 | +55 | +1.5% | 17,200 |
| 2025/03/05 | 3,730 | 3,780 | 3,730 | 3,760 | +35 | +0.9% | 17,500 |
| 2025/03/04 | 3,725 | 3,730 | 3,695 | 3,725 | +5 | +0.1% | 11,100 |
| 2025/03/03 | 3,710 | 3,740 | 3,695 | 3,720 | +40 | +1.1% | 16,600 |
| 2025/02/28 | 3,675 | 3,680 | 3,650 | 3,680 | -5 | -0.1% | 12,000 |
| 2025/02/27 | 3,650 | 3,685 | 3,645 | 3,685 | +35 | +1% | 11,800 |
| 2025/02/26 | 3,640 | 3,665 | 3,620 | 3,650 | -20 | -0.5% | 10,900 |
| 2025/02/25 | 3,655 | 3,680 | 3,620 | 3,670 | -10 | -0.3% | 17,200 |
| 2025/02/21 | 3,705 | 3,705 | 3,655 | 3,680 | -25 | -0.7% | 12,000 |
| 2025/02/20 | 3,695 | 3,715 | 3,680 | 3,705 | +10 | +0.3% | 15,100 |
| 2025/02/19 | 3,715 | 3,720 | 3,690 | 3,695 | -20 | -0.5% | 8,700 |
| 2025/02/18 | 3,750 | 3,775 | 3,715 | 3,715 | -30 | -0.8% | 7,500 |
| 2025/02/17 | 3,610 | 3,760 | 3,610 | 3,745 | +135 | +3.7% | 31,000 |
| 2025/02/14 | 3,650 | 3,660 | 3,595 | 3,610 | -25 | -0.7% | 18,300 |
| 2025/02/13 | 3,610 | 3,635 | 3,610 | 3,635 | +25 | +0.7% | 14,600 |
| 2025/02/12 | 3,630 | 3,630 | 3,605 | 3,610 | ±0 | ±0% | 9,400 |
| 2025/02/10 | 3,575 | 3,630 | 3,575 | 3,610 | +25 | +0.7% | 15,200 |
| 2025/02/07 | 3,570 | 3,600 | 3,560 | 3,585 | +25 | +0.7% | 9,200 |
| 2025/02/06 | 3,530 | 3,560 | 3,530 | 3,560 | +55 | +1.6% | 5,800 |
| 2025/02/05 | 3,530 | 3,535 | 3,505 | 3,505 | -10 | -0.3% | 13,800 |
| 2025/02/04 | 3,550 | 3,565 | 3,515 | 3,515 | -20 | -0.6% | 15,000 |
51～
100
件表示中 / 3732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 | 379,500円 | +4.4% | +12.4% | 3.43% | 9.00倍 | 0.57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 | 109,300円 | +3.5% | +3.8% | 3.78% | 9.48倍 | 0.83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 | 288,300円 | +4.7% | +14.9% | 4.51% | 6.78倍 | 0.51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 | 63,000円 | +2.3% | +75.9% | 2.38% | 7.89倍 | 0.33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 | 160,400円 | +0.9% | +1.7% | 4.99% | 5.75倍 | 0.35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、発電事業強化 |
市場注目の銘柄
チャート関連のコラム
