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 |
|---|---|---|---|---|---|---|---|
| 2021/01/05 | 4,835 | 4,940 | 4,700 | 4,880 | +30 | +0.6% | 16,400 |
| 2021/01/04 | 5,000 | 5,000 | 4,800 | 4,850 | -140 | -2.8% | 10,900 |
| 2020/12/30 | 5,110 | 5,130 | 4,990 | 4,990 | -140 | -2.7% | 9,000 |
| 2020/12/29 | 5,080 | 5,140 | 5,000 | 5,130 | +130 | +2.6% | 12,200 |
| 2020/12/28 | 5,060 | 5,060 | 4,950 | 5,000 | -20 | -0.4% | 14,400 |
| 2020/12/25 | 4,865 | 5,020 | 4,865 | 5,020 | +155 | +3.2% | 5,700 |
| 2020/12/24 | 4,885 | 4,925 | 4,830 | 4,865 | +50 | +1% | 10,600 |
| 2020/12/23 | 4,915 | 4,930 | 4,810 | 4,815 | -115 | -2.3% | 8,700 |
| 2020/12/22 | 5,020 | 5,030 | 4,905 | 4,930 | -170 | -3.3% | 14,900 |
| 2020/12/21 | 5,170 | 5,230 | 5,030 | 5,100 | -70 | -1.4% | 9,000 |
| 2020/12/18 | 5,220 | 5,280 | 5,120 | 5,170 | +10 | +0.2% | 18,100 |
| 2020/12/17 | 5,190 | 5,240 | 5,130 | 5,160 | -30 | -0.6% | 11,600 |
| 2020/12/16 | 5,290 | 5,290 | 5,190 | 5,190 | -70 | -1.3% | 10,200 |
| 2020/12/15 | 5,180 | 5,280 | 5,160 | 5,260 | +70 | +1.3% | 7,100 |
| 2020/12/14 | 5,200 | 5,230 | 5,160 | 5,190 | -10 | -0.2% | 9,800 |
| 2020/12/11 | 5,170 | 5,220 | 5,170 | 5,200 | ±0 | ±0% | 13,200 |
| 2020/12/10 | 5,260 | 5,300 | 5,180 | 5,200 | -40 | -0.8% | 11,100 |
| 2020/12/09 | 5,200 | 5,240 | 5,150 | 5,240 | +40 | +0.8% | 6,900 |
| 2020/12/08 | 5,180 | 5,230 | 5,180 | 5,200 | -30 | -0.6% | 10,600 |
| 2020/12/07 | 5,210 | 5,300 | 5,180 | 5,230 | +20 | +0.4% | 9,600 |
| 2020/12/04 | 5,260 | 5,310 | 5,210 | 5,210 | -50 | -1% | 4,000 |
| 2020/12/03 | 5,250 | 5,390 | 5,240 | 5,260 | +10 | +0.2% | 7,900 |
| 2020/12/02 | 5,290 | 5,420 | 5,190 | 5,250 | -40 | -0.8% | 15,100 |
| 2020/12/01 | 5,350 | 5,380 | 5,280 | 5,290 | -60 | -1.1% | 10,000 |
| 2020/11/30 | 5,420 | 5,440 | 5,340 | 5,350 | -60 | -1.1% | 18,300 |
| 2020/11/27 | 5,350 | 5,520 | 5,340 | 5,410 | +80 | +1.5% | 24,600 |
| 2020/11/26 | 5,350 | 5,380 | 5,310 | 5,330 | -30 | -0.6% | 7,700 |
| 2020/11/25 | 5,390 | 5,450 | 5,330 | 5,360 | +70 | +1.3% | 12,500 |
| 2020/11/24 | 5,300 | 5,390 | 5,240 | 5,290 | +80 | +1.5% | 18,700 |
| 2020/11/20 | 5,200 | 5,290 | 5,190 | 5,210 | -150 | -2.8% | 12,400 |
| 2020/11/19 | 5,350 | 5,520 | 5,320 | 5,360 | +110 | +2.1% | 45,400 |
| 2020/11/18 | 5,380 | 5,480 | 5,250 | 5,250 | -90 | -1.7% | 35,100 |
| 2020/11/17 | 5,330 | 5,400 | 5,270 | 5,340 | +10 | +0.2% | 19,200 |
| 2020/11/16 | 5,140 | 5,350 | 5,130 | 5,330 | +190 | +3.7% | 27,900 |
| 2020/11/13 | 5,300 | 5,320 | 5,110 | 5,140 | -90 | -1.7% | 14,700 |
| 2020/11/12 | 5,220 | 5,270 | 5,110 | 5,230 | -70 | -1.3% | 19,200 |
| 2020/11/11 | 5,100 | 5,300 | 5,080 | 5,300 | +220 | +4.3% | 32,700 |
| 2020/11/10 | 5,000 | 5,090 | 4,935 | 5,080 | +80 | +1.6% | 32,400 |
| 2020/11/09 | 4,950 | 5,040 | 4,900 | 5,000 | +85 | +1.7% | 25,100 |
| 2020/11/06 | 4,780 | 4,945 | 4,715 | 4,915 | +175 | +3.7% | 21,200 |
| 2020/11/05 | 4,665 | 4,785 | 4,625 | 4,740 | +95 | +2% | 29,200 |
| 2020/11/04 | 4,565 | 4,665 | 4,475 | 4,645 | +150 | +3.3% | 28,600 |
| 2020/11/02 | 4,415 | 4,520 | 4,400 | 4,495 | +135 | +3.1% | 21,800 |
| 2020/10/30 | 4,465 | 4,475 | 4,355 | 4,360 | -95 | -2.1% | 9,200 |
| 2020/10/29 | 4,485 | 4,495 | 4,435 | 4,455 | -45 | -1% | 7,900 |
| 2020/10/28 | 4,480 | 4,535 | 4,435 | 4,500 | +20 | +0.4% | 10,000 |
| 2020/10/27 | 4,445 | 4,485 | 4,375 | 4,480 | +35 | +0.8% | 9,200 |
| 2020/10/26 | 4,380 | 4,485 | 4,380 | 4,445 | +70 | +1.6% | 8,500 |
| 2020/10/23 | 4,420 | 4,420 | 4,365 | 4,375 | -75 | -1.7% | 10,000 |
| 2020/10/22 | 4,540 | 4,540 | 4,435 | 4,450 | -50 | -1.1% | 6,600 |
1051～
1100
件表示中 / 3684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 | 374,500円 | +9.8% | +0.2% | 3.20% | 10.12倍 | 0.56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 | 111,000円 | +2.8% | +30.6% | 0.90% | 42.71倍 | 0.27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 | 323,000円 | +3.5% | +3.8% | 3.78% | 9.34倍 | 0.82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 | 239,900円 | +6.8% | +20.7% | 4.17% | 5.64倍 | 0.44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 | 72,200円 | -7.0% | -36.6% | 2.08% | 7.03倍 | 0.35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 |
市場注目の銘柄
チャート関連のコラム
