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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 3,595 | 3,600 | 3,535 | 3,535 | -40 | -1.1% | 22,100 |
| 2025/01/31 | 3,590 | 3,595 | 3,560 | 3,575 | -15 | -0.4% | 8,600 |
| 2025/01/30 | 3,575 | 3,595 | 3,565 | 3,590 | +25 | +0.7% | 7,700 |
| 2025/01/29 | 3,580 | 3,585 | 3,565 | 3,565 | +5 | +0.1% | 5,700 |
| 2025/01/28 | 3,575 | 3,580 | 3,560 | 3,560 | -15 | -0.4% | 6,300 |
| 2025/01/27 | 3,565 | 3,575 | 3,540 | 3,575 | +40 | +1.1% | 5,000 |
| 2025/01/24 | 3,540 | 3,560 | 3,535 | 3,535 | -5 | -0.1% | 9,400 |
| 2025/01/23 | 3,555 | 3,560 | 3,540 | 3,540 | -10 | -0.3% | 8,700 |
| 2025/01/22 | 3,550 | 3,565 | 3,535 | 3,550 | ±0 | ±0% | 5,900 |
| 2025/01/21 | 3,560 | 3,575 | 3,530 | 3,550 | -5 | -0.1% | 6,600 |
| 2025/01/20 | 3,530 | 3,575 | 3,530 | 3,555 | +20 | +0.6% | 7,400 |
| 2025/01/17 | 3,525 | 3,550 | 3,520 | 3,535 | ±0 | ±0% | 9,300 |
| 2025/01/16 | 3,545 | 3,565 | 3,535 | 3,535 | -40 | -1.1% | 12,300 |
| 2025/01/15 | 3,550 | 3,585 | 3,550 | 3,575 | +25 | +0.7% | 5,800 |
| 2025/01/14 | 3,560 | 3,570 | 3,535 | 3,550 | -10 | -0.3% | 14,400 |
| 2025/01/10 | 3,590 | 3,590 | 3,550 | 3,560 | -30 | -0.8% | 14,000 |
| 2025/01/09 | 3,565 | 3,595 | 3,565 | 3,590 | +10 | +0.3% | 14,800 |
| 2025/01/08 | 3,605 | 3,625 | 3,580 | 3,580 | -25 | -0.7% | 12,100 |
| 2025/01/07 | 3,625 | 3,625 | 3,595 | 3,605 | -15 | -0.4% | 11,000 |
| 2025/01/06 | 3,660 | 3,660 | 3,620 | 3,620 | -20 | -0.5% | 11,800 |
| 2024/12/30 | 3,660 | 3,665 | 3,630 | 3,640 | +5 | +0.1% | 14,400 |
| 2024/12/27 | 3,590 | 3,635 | 3,580 | 3,635 | +60 | +1.7% | 15,500 |
| 2024/12/26 | 3,560 | 3,585 | 3,555 | 3,575 | +15 | +0.4% | 13,100 |
| 2024/12/25 | 3,540 | 3,560 | 3,515 | 3,560 | +35 | +1% | 9,100 |
| 2024/12/24 | 3,530 | 3,535 | 3,510 | 3,525 | +30 | +0.9% | 8,900 |
| 2024/12/23 | 3,490 | 3,500 | 3,485 | 3,495 | +15 | +0.4% | 8,600 |
| 2024/12/20 | 3,495 | 3,510 | 3,480 | 3,480 | -15 | -0.4% | 11,200 |
| 2024/12/19 | 3,480 | 3,515 | 3,470 | 3,495 | ±0 | ±0% | 9,800 |
| 2024/12/18 | 3,515 | 3,525 | 3,480 | 3,495 | -20 | -0.6% | 20,800 |
| 2024/12/17 | 3,565 | 3,565 | 3,515 | 3,515 | -25 | -0.7% | 7,900 |
| 2024/12/16 | 3,560 | 3,570 | 3,540 | 3,540 | -20 | -0.6% | 6,100 |
| 2024/12/13 | 3,550 | 3,610 | 3,550 | 3,560 | -30 | -0.8% | 19,200 |
| 2024/12/12 | 3,555 | 3,595 | 3,555 | 3,590 | +35 | +1% | 12,100 |
| 2024/12/11 | 3,580 | 3,585 | 3,555 | 3,555 | -20 | -0.6% | 10,700 |
| 2024/12/10 | 3,590 | 3,595 | 3,575 | 3,575 | +5 | +0.1% | 8,700 |
| 2024/12/09 | 3,545 | 3,570 | 3,545 | 3,570 | +30 | +0.8% | 10,500 |
| 2024/12/06 | 3,530 | 3,550 | 3,530 | 3,540 | +20 | +0.6% | 2,700 |
| 2024/12/05 | 3,540 | 3,550 | 3,510 | 3,520 | -20 | -0.6% | 9,100 |
| 2024/12/04 | 3,560 | 3,570 | 3,540 | 3,540 | -45 | -1.3% | 9,500 |
| 2024/12/03 | 3,540 | 3,595 | 3,540 | 3,585 | +55 | +1.6% | 9,600 |
| 2024/12/02 | 3,510 | 3,540 | 3,510 | 3,530 | +20 | +0.6% | 3,900 |
| 2024/11/29 | 3,540 | 3,545 | 3,510 | 3,510 | -30 | -0.8% | 6,500 |
| 2024/11/28 | 3,520 | 3,540 | 3,515 | 3,540 | +30 | +0.9% | 9,700 |
| 2024/11/27 | 3,540 | 3,540 | 3,485 | 3,510 | -30 | -0.8% | 21,100 |
| 2024/11/26 | 3,540 | 3,560 | 3,510 | 3,540 | +5 | +0.1% | 14,900 |
| 2024/11/25 | 3,580 | 3,585 | 3,535 | 3,535 | -25 | -0.7% | 14,100 |
| 2024/11/22 | 3,550 | 3,575 | 3,545 | 3,560 | +15 | +0.4% | 7,000 |
| 2024/11/21 | 3,540 | 3,565 | 3,540 | 3,545 | +15 | +0.4% | 6,200 |
| 2024/11/20 | 3,550 | 3,560 | 3,530 | 3,530 | -25 | -0.7% | 8,300 |
| 2024/11/19 | 3,565 | 3,585 | 3,540 | 3,555 | -10 | -0.3% | 8,300 |
101～
150
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
