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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 4,005 | 4,030 | 3,980 | 4,005 | -10 | -0.2% | 10,200 |
| 2019/02/27 | 3,990 | 4,020 | 3,975 | 4,015 | +25 | +0.6% | 8,300 |
| 2019/02/26 | 3,970 | 3,995 | 3,955 | 3,990 | +25 | +0.6% | 7,300 |
| 2019/02/25 | 3,945 | 3,995 | 3,945 | 3,965 | +55 | +1.4% | 9,300 |
| 2019/02/22 | 3,960 | 3,960 | 3,900 | 3,910 | -75 | -1.9% | 12,900 |
| 2019/02/21 | 4,010 | 4,010 | 3,965 | 3,985 | -10 | -0.3% | 5,700 |
| 2019/02/20 | 3,930 | 4,030 | 3,930 | 3,995 | +70 | +1.8% | 14,000 |
| 2019/02/19 | 3,975 | 3,975 | 3,925 | 3,925 | -35 | -0.9% | 6,900 |
| 2019/02/18 | 3,965 | 4,000 | 3,930 | 3,960 | +50 | +1.3% | 10,400 |
| 2019/02/15 | 3,925 | 3,925 | 3,865 | 3,910 | -40 | -1% | 12,400 |
| 2019/02/14 | 4,005 | 4,060 | 3,935 | 3,950 | -125 | -3.1% | 11,700 |
| 2019/02/13 | 4,080 | 4,100 | 4,030 | 4,075 | -10 | -0.2% | 9,900 |
| 2019/02/12 | 3,995 | 4,090 | 3,960 | 4,085 | +145 | +3.7% | 13,900 |
| 2019/02/08 | 3,975 | 3,990 | 3,910 | 3,940 | -65 | -1.6% | 11,900 |
| 2019/02/07 | 4,010 | 4,010 | 3,980 | 4,005 | +30 | +0.8% | 8,400 |
| 2019/02/06 | 4,000 | 4,000 | 3,960 | 3,975 | -30 | -0.7% | 6,000 |
| 2019/02/05 | 3,920 | 4,005 | 3,920 | 4,005 | +90 | +2.3% | 7,700 |
| 2019/02/04 | 3,895 | 3,930 | 3,880 | 3,915 | +65 | +1.7% | 12,000 |
| 2019/02/01 | 3,815 | 3,870 | 3,815 | 3,850 | +15 | +0.4% | 11,700 |
| 2019/01/31 | 3,905 | 3,930 | 3,835 | 3,835 | -65 | -1.7% | 15,800 |
| 2019/01/30 | 3,980 | 3,980 | 3,900 | 3,900 | -80 | -2% | 20,800 |
| 2019/01/29 | 3,930 | 3,995 | 3,930 | 3,980 | +40 | +1% | 9,100 |
| 2019/01/28 | 3,995 | 4,000 | 3,940 | 3,940 | -55 | -1.4% | 11,400 |
| 2019/01/25 | 3,995 | 4,060 | 3,995 | 3,995 | ±0 | ±0% | 7,000 |
| 2019/01/24 | 4,015 | 4,035 | 3,990 | 3,995 | -15 | -0.4% | 7,700 |
| 2019/01/23 | 4,015 | 4,035 | 4,005 | 4,010 | -30 | -0.7% | 7,300 |
| 2019/01/22 | 4,075 | 4,080 | 4,010 | 4,040 | -35 | -0.9% | 4,000 |
| 2019/01/21 | 4,035 | 4,085 | 4,035 | 4,075 | +50 | +1.2% | 7,500 |
| 2019/01/18 | 4,045 | 4,095 | 4,025 | 4,025 | -20 | -0.5% | 6,500 |
| 2019/01/17 | 4,050 | 4,070 | 4,005 | 4,045 | +40 | +1% | 6,100 |
| 2019/01/16 | 4,035 | 4,085 | 4,000 | 4,005 | -25 | -0.6% | 7,900 |
| 2019/01/15 | 4,005 | 4,065 | 4,005 | 4,030 | ±0 | ±0% | 7,300 |
| 2019/01/11 | 4,105 | 4,110 | 4,030 | 4,030 | -85 | -2.1% | 6,800 |
| 2019/01/10 | 4,090 | 4,125 | 4,040 | 4,115 | +15 | +0.4% | 11,800 |
| 2019/01/09 | 4,100 | 4,155 | 4,065 | 4,100 | +30 | +0.7% | 9,100 |
| 2019/01/08 | 4,085 | 4,155 | 4,070 | 4,070 | -15 | -0.4% | 7,600 |
| 2019/01/07 | 4,085 | 4,170 | 4,050 | 4,085 | +55 | +1.4% | 11,400 |
| 2019/01/04 | 4,040 | 4,095 | 4,015 | 4,030 | -80 | -1.9% | 11,600 |
| 2018/12/28 | 4,125 | 4,145 | 4,070 | 4,110 | -65 | -1.6% | 11,400 |
| 2018/12/27 | 3,895 | 4,185 | 3,885 | 4,175 | +350 | +9.2% | 14,400 |
| 2018/12/26 | 3,785 | 3,950 | 3,785 | 3,825 | +75 | +2% | 15,800 |
| 2018/12/25 | 3,780 | 3,780 | 3,700 | 3,750 | -120 | -3.1% | 14,700 |
| 2018/12/21 | 4,070 | 4,070 | 3,810 | 3,870 | -175 | -4.3% | 32,100 |
| 2018/12/20 | 4,210 | 4,225 | 4,045 | 4,045 | -200 | -4.7% | 11,000 |
| 2018/12/19 | 4,215 | 4,250 | 4,185 | 4,245 | +40 | +1% | 8,700 |
| 2018/12/18 | 4,245 | 4,245 | 4,190 | 4,205 | -75 | -1.8% | 7,400 |
| 2018/12/17 | 4,295 | 4,345 | 4,250 | 4,280 | -15 | -0.3% | 7,600 |
| 2018/12/14 | 4,340 | 4,355 | 4,285 | 4,295 | -65 | -1.5% | 18,600 |
| 2018/12/13 | 4,390 | 4,420 | 4,330 | 4,360 | -5 | -0.1% | 11,400 |
| 2018/12/12 | 4,265 | 4,365 | 4,195 | 4,365 | +190 | +4.6% | 14,300 |
1401～
1450
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
