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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 3,635 | 3,710 | 3,635 | 3,695 | +60 | +1.7% | 18,800 |
| 2023/12/05 | 3,665 | 3,695 | 3,635 | 3,635 | -20 | -0.5% | 15,100 |
| 2023/12/04 | 3,715 | 3,720 | 3,655 | 3,655 | -60 | -1.6% | 12,100 |
| 2023/12/01 | 3,740 | 3,740 | 3,705 | 3,715 | ±0 | ±0% | 12,500 |
| 2023/11/30 | 3,705 | 3,725 | 3,685 | 3,715 | +20 | +0.5% | 18,600 |
| 2023/11/29 | 3,705 | 3,745 | 3,685 | 3,695 | -5 | -0.1% | 13,200 |
| 2023/11/28 | 3,680 | 3,730 | 3,680 | 3,700 | +35 | +1% | 22,300 |
| 2023/11/27 | 3,650 | 3,670 | 3,630 | 3,665 | +20 | +0.5% | 14,800 |
| 2023/11/24 | 3,660 | 3,670 | 3,630 | 3,645 | +10 | +0.3% | 10,000 |
| 2023/11/22 | 3,605 | 3,640 | 3,605 | 3,635 | +40 | +1.1% | 12,900 |
| 2023/11/21 | 3,570 | 3,605 | 3,555 | 3,595 | +40 | +1.1% | 10,100 |
| 2023/11/20 | 3,610 | 3,625 | 3,555 | 3,555 | -35 | -1% | 11,100 |
| 2023/11/17 | 3,550 | 3,605 | 3,550 | 3,590 | +45 | +1.3% | 21,000 |
| 2023/11/16 | 3,590 | 3,590 | 3,535 | 3,545 | -45 | -1.3% | 11,500 |
| 2023/11/15 | 3,625 | 3,625 | 3,575 | 3,590 | ±0 | ±0% | 17,700 |
| 2023/11/14 | 3,615 | 3,615 | 3,570 | 3,590 | -25 | -0.7% | 19,100 |
| 2023/11/13 | 3,615 | 3,645 | 3,610 | 3,615 | -5 | -0.1% | 10,600 |
| 2023/11/10 | 3,635 | 3,635 | 3,560 | 3,620 | +25 | +0.7% | 16,200 |
| 2023/11/09 | 3,560 | 3,610 | 3,555 | 3,595 | +15 | +0.4% | 12,000 |
| 2023/11/08 | 3,655 | 3,655 | 3,565 | 3,580 | -75 | -2.1% | 26,900 |
| 2023/11/07 | 3,655 | 3,705 | 3,635 | 3,655 | ±0 | ±0% | 20,800 |
| 2023/11/06 | 3,630 | 3,665 | 3,600 | 3,655 | +35 | +1% | 21,900 |
| 2023/11/02 | 3,665 | 3,670 | 3,600 | 3,620 | -30 | -0.8% | 27,000 |
| 2023/11/01 | 3,600 | 3,670 | 3,585 | 3,650 | +55 | +1.5% | 33,300 |
| 2023/10/31 | 3,525 | 3,595 | 3,505 | 3,595 | +95 | +2.7% | 43,800 |
| 2023/10/30 | 3,500 | 3,530 | 3,455 | 3,500 | -10 | -0.3% | 203,000 |
| 2023/10/27 | 3,495 | 3,510 | 3,470 | 3,510 | +45 | +1.3% | 25,500 |
| 2023/10/26 | 3,475 | 3,490 | 3,435 | 3,465 | +10 | +0.3% | 18,800 |
| 2023/10/25 | 3,480 | 3,525 | 3,455 | 3,455 | +45 | +1.3% | 34,700 |
| 2023/10/24 | 3,455 | 3,455 | 3,365 | 3,410 | -15 | -0.4% | 25,400 |
| 2023/10/23 | 3,465 | 3,465 | 3,425 | 3,425 | -25 | -0.7% | 16,400 |
| 2023/10/20 | 3,425 | 3,470 | 3,425 | 3,450 | +20 | +0.6% | 13,200 |
| 2023/10/19 | 3,425 | 3,465 | 3,415 | 3,430 | ±0 | ±0% | 13,700 |
| 2023/10/18 | 3,460 | 3,460 | 3,405 | 3,430 | -5 | -0.1% | 13,900 |
| 2023/10/17 | 3,420 | 3,465 | 3,415 | 3,435 | +40 | +1.2% | 14,100 |
| 2023/10/16 | 3,400 | 3,450 | 3,390 | 3,395 | -30 | -0.9% | 14,300 |
| 2023/10/13 | 3,435 | 3,475 | 3,410 | 3,425 | -55 | -1.6% | 15,000 |
| 2023/10/12 | 3,420 | 3,490 | 3,420 | 3,480 | +30 | +0.9% | 16,800 |
| 2023/10/11 | 3,435 | 3,475 | 3,435 | 3,450 | -20 | -0.6% | 15,500 |
| 2023/10/10 | 3,495 | 3,500 | 3,455 | 3,470 | +20 | +0.6% | 22,600 |
| 2023/10/06 | 3,390 | 3,475 | 3,390 | 3,450 | +35 | +1% | 19,300 |
| 2023/10/05 | 3,320 | 3,425 | 3,320 | 3,415 | +100 | +3% | 30,300 |
| 2023/10/04 | 3,340 | 3,380 | 3,310 | 3,315 | -65 | -1.9% | 44,300 |
| 2023/10/03 | 3,445 | 3,445 | 3,375 | 3,380 | -65 | -1.9% | 20,700 |
| 2023/10/02 | 3,420 | 3,495 | 3,420 | 3,445 | +25 | +0.7% | 16,100 |
| 2023/09/29 | 3,470 | 3,505 | 3,415 | 3,420 | -70 | -2% | 22,500 |
| 2023/09/28 | 3,485 | 3,525 | 3,480 | 3,490 | -65 | -1.8% | 18,300 |
| 2023/09/27 | 3,500 | 3,555 | 3,470 | 3,555 | +35 | +1% | 35,300 |
| 2023/09/26 | 3,515 | 3,525 | 3,490 | 3,520 | +20 | +0.6% | 12,700 |
| 2023/09/25 | 3,510 | 3,525 | 3,480 | 3,500 | ±0 | ±0% | 14,500 |
101～
150
件表示中 / 3450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 | 378,000円 | +7.0% | +47.9% | 2.65% | 11.15倍 | 0.59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 | 375,500円 | +3.4% | +4.2% | 3.14% | 11.18倍 | 1.01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 | 292,500円 | +0.1% | +4.0% | 2.39% | 9.08倍 | 0.58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 | 58,400円 | -4.6% | +142.8% | 0.86% | 6.39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 | 169,700円 | +0.3% | +61.9% | 3.54% | 6.11倍 | 0.41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
