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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 3,125 | 3,240 | 3,015 | 3,200 | -130 | -3.9% | 35,000 |
| 2020/03/12 | 3,450 | 3,450 | 3,295 | 3,330 | -135 | -3.9% | 28,100 |
| 2020/03/11 | 3,565 | 3,570 | 3,465 | 3,465 | -90 | -2.5% | 14,000 |
| 2020/03/10 | 3,440 | 3,555 | 3,350 | 3,555 | +100 | +2.9% | 21,000 |
| 2020/03/09 | 3,465 | 3,490 | 3,430 | 3,455 | -50 | -1.4% | 17,700 |
| 2020/03/06 | 3,580 | 3,590 | 3,505 | 3,505 | -115 | -3.2% | 25,200 |
| 2020/03/05 | 3,660 | 3,675 | 3,595 | 3,620 | ±0 | ±0% | 17,700 |
| 2020/03/04 | 3,650 | 3,710 | 3,620 | 3,620 | -80 | -2.2% | 14,100 |
| 2020/03/03 | 3,910 | 3,910 | 3,700 | 3,700 | -70 | -1.9% | 22,100 |
| 2020/03/02 | 3,595 | 3,780 | 3,570 | 3,770 | +180 | +5% | 19,900 |
| 2020/02/28 | 3,680 | 3,710 | 3,590 | 3,590 | -150 | -4% | 17,600 |
| 2020/02/27 | 3,810 | 3,820 | 3,740 | 3,740 | -90 | -2.3% | 18,000 |
| 2020/02/26 | 3,835 | 3,885 | 3,805 | 3,830 | -60 | -1.5% | 14,300 |
| 2020/02/25 | 3,930 | 3,985 | 3,890 | 3,890 | -115 | -2.9% | 21,100 |
| 2020/02/21 | 3,990 | 4,005 | 3,990 | 4,005 | +10 | +0.3% | 5,100 |
| 2020/02/20 | 4,010 | 4,090 | 3,995 | 3,995 | -15 | -0.4% | 7,300 |
| 2020/02/19 | 4,045 | 4,055 | 4,010 | 4,010 | -35 | -0.9% | 7,000 |
| 2020/02/18 | 4,095 | 4,095 | 4,035 | 4,045 | -5 | -0.1% | 6,100 |
| 2020/02/17 | 4,120 | 4,120 | 4,040 | 4,050 | -75 | -1.8% | 6,300 |
| 2020/02/14 | 4,110 | 4,125 | 4,050 | 4,125 | +70 | +1.7% | 7,800 |
| 2020/02/13 | 4,075 | 4,080 | 4,030 | 4,055 | -55 | -1.3% | 4,500 |
| 2020/02/12 | 4,145 | 4,145 | 4,060 | 4,110 | -40 | -1% | 4,400 |
| 2020/02/10 | 4,115 | 4,160 | 4,080 | 4,150 | +30 | +0.7% | 6,900 |
| 2020/02/07 | 4,110 | 4,120 | 4,090 | 4,120 | -25 | -0.6% | 3,900 |
| 2020/02/06 | 4,090 | 4,175 | 4,080 | 4,145 | +90 | +2.2% | 16,300 |
| 2020/02/05 | 4,050 | 4,065 | 4,025 | 4,055 | +25 | +0.6% | 8,900 |
| 2020/02/04 | 3,955 | 4,030 | 3,955 | 4,030 | +60 | +1.5% | 5,400 |
| 2020/02/03 | 3,950 | 4,000 | 3,950 | 3,970 | -30 | -0.8% | 5,500 |
| 2020/01/31 | 3,990 | 4,000 | 3,950 | 4,000 | +35 | +0.9% | 4,400 |
| 2020/01/30 | 3,975 | 3,980 | 3,925 | 3,965 | -10 | -0.3% | 9,800 |
| 2020/01/29 | 3,980 | 4,005 | 3,970 | 3,975 | ±0 | ±0% | 5,600 |
| 2020/01/28 | 3,955 | 4,005 | 3,910 | 3,975 | +15 | +0.4% | 13,900 |
| 2020/01/27 | 3,995 | 4,005 | 3,960 | 3,960 | -40 | -1% | 8,900 |
| 2020/01/24 | 4,020 | 4,020 | 4,000 | 4,000 | ±0 | ±0% | 5,200 |
| 2020/01/23 | 4,050 | 4,055 | 4,000 | 4,000 | -25 | -0.6% | 4,100 |
| 2020/01/22 | 4,015 | 4,060 | 4,010 | 4,025 | -20 | -0.5% | 4,900 |
| 2020/01/21 | 4,020 | 4,045 | 4,010 | 4,045 | +25 | +0.6% | 4,600 |
| 2020/01/20 | 4,020 | 4,045 | 4,005 | 4,020 | +25 | +0.6% | 3,100 |
| 2020/01/17 | 4,025 | 4,025 | 3,990 | 3,995 | +15 | +0.4% | 5,800 |
| 2020/01/16 | 4,030 | 4,030 | 3,980 | 3,980 | -50 | -1.2% | 4,000 |
| 2020/01/15 | 3,985 | 4,030 | 3,985 | 4,030 | +30 | +0.8% | 10,000 |
| 2020/01/14 | 4,050 | 4,050 | 3,985 | 4,000 | -60 | -1.5% | 6,600 |
| 2020/01/10 | 4,085 | 4,090 | 4,055 | 4,060 | +20 | +0.5% | 5,500 |
| 2020/01/09 | 4,045 | 4,045 | 4,005 | 4,040 | +60 | +1.5% | 4,900 |
| 2020/01/08 | 4,010 | 4,010 | 3,955 | 3,980 | -85 | -2.1% | 11,600 |
| 2020/01/07 | 3,985 | 4,070 | 3,985 | 4,065 | +80 | +2% | 9,700 |
| 2020/01/06 | 3,970 | 4,000 | 3,970 | 3,985 | -75 | -1.8% | 11,200 |
| 2019/12/30 | 4,145 | 4,145 | 4,060 | 4,060 | -75 | -1.8% | 7,600 |
| 2019/12/27 | 4,115 | 4,135 | 4,090 | 4,135 | +30 | +0.7% | 5,800 |
| 2019/12/26 | 3,980 | 4,110 | 3,980 | 4,105 | +110 | +2.8% | 9,400 |
1151～
1200
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
