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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 4,745 | 4,840 | 4,745 | 4,795 | -20 | -0.4% | 17,200 |
| 2018/09/26 | 4,760 | 4,840 | 4,655 | 4,815 | +40 | +0.8% | 20,500 |
| 2018/09/25 | 4,615 | 4,785 | 4,615 | 4,775 | +160 | +3.5% | 37,900 |
| 2018/09/21 | 4,545 | 4,630 | 4,545 | 4,615 | +50 | +1.1% | 18,200 |
| 2018/09/20 | 4,570 | 4,580 | 4,505 | 4,565 | -10 | -0.2% | 10,300 |
| 2018/09/19 | 4,565 | 4,585 | 4,495 | 4,575 | +30 | +0.7% | 11,700 |
| 2018/09/18 | 4,360 | 4,550 | 4,360 | 4,545 | +170 | +3.9% | 12,300 |
| 2018/09/14 | 4,335 | 4,415 | 4,335 | 4,375 | +40 | +0.9% | 18,400 |
| 2018/09/13 | 4,255 | 4,350 | 4,250 | 4,335 | +35 | +0.8% | 6,700 |
| 2018/09/12 | 4,360 | 4,360 | 4,265 | 4,300 | -60 | -1.4% | 8,000 |
| 2018/09/11 | 4,330 | 4,395 | 4,320 | 4,360 | ±0 | ±0% | 7,200 |
| 2018/09/10 | 4,405 | 4,405 | 4,360 | 4,360 | +25 | +0.6% | 7,400 |
| 2018/09/07 | 4,320 | 4,350 | 4,310 | 4,335 | -25 | -0.6% | 5,700 |
| 2018/09/06 | 4,355 | 4,380 | 4,310 | 4,360 | -10 | -0.2% | 7,100 |
| 2018/09/05 | 4,350 | 4,435 | 4,350 | 4,370 | ±0 | ±0% | 10,900 |
| 2018/09/04 | 4,465 | 4,465 | 4,355 | 4,370 | -85 | -1.9% | 6,700 |
| 2018/09/03 | 4,500 | 4,500 | 4,430 | 4,455 | -45 | -1% | 4,900 |
| 2018/08/31 | 4,505 | 4,540 | 4,480 | 4,500 | ±0 | ±0% | 5,800 |
| 2018/08/30 | 4,535 | 4,535 | 4,475 | 4,500 | +20 | +0.4% | 2,900 |
| 2018/08/29 | 4,510 | 4,530 | 4,450 | 4,480 | -30 | -0.7% | 9,700 |
| 2018/08/28 | 4,535 | 4,540 | 4,500 | 4,510 | +5 | +0.1% | 6,400 |
| 2018/08/27 | 4,475 | 4,530 | 4,460 | 4,505 | +60 | +1.3% | 7,200 |
| 2018/08/24 | 4,385 | 4,445 | 4,380 | 4,445 | +95 | +2.2% | 5,900 |
| 2018/08/23 | 4,385 | 4,390 | 4,350 | 4,350 | -10 | -0.2% | 4,900 |
| 2018/08/22 | 4,420 | 4,420 | 4,355 | 4,360 | -30 | -0.7% | 4,200 |
| 2018/08/21 | 4,440 | 4,440 | 4,365 | 4,390 | -50 | -1.1% | 5,200 |
| 2018/08/20 | 4,410 | 4,445 | 4,365 | 4,440 | +5 | +0.1% | 4,600 |
| 2018/08/17 | 4,450 | 4,450 | 4,375 | 4,435 | -5 | -0.1% | 3,100 |
| 2018/08/16 | 4,375 | 4,455 | 4,335 | 4,440 | +65 | +1.5% | 11,500 |
| 2018/08/15 | 4,450 | 4,490 | 4,365 | 4,375 | -60 | -1.4% | 5,900 |
| 2018/08/14 | 4,360 | 4,435 | 4,360 | 4,435 | +105 | +2.4% | 7,300 |
| 2018/08/13 | 4,355 | 4,395 | 4,320 | 4,330 | -25 | -0.6% | 9,700 |
| 2018/08/10 | 4,395 | 4,435 | 4,345 | 4,355 | +15 | +0.3% | 10,800 |
| 2018/08/09 | 4,375 | 4,380 | 4,330 | 4,340 | -35 | -0.8% | 5,200 |
| 2018/08/08 | 4,405 | 4,435 | 4,330 | 4,375 | -10 | -0.2% | 6,700 |
| 2018/08/07 | 4,270 | 4,425 | 4,270 | 4,385 | +115 | +2.7% | 10,800 |
| 2018/08/06 | 4,315 | 4,365 | 4,265 | 4,270 | -50 | -1.2% | 5,300 |
| 2018/08/03 | 4,400 | 4,400 | 4,315 | 4,320 | -60 | -1.4% | 7,200 |
| 2018/08/02 | 4,400 | 4,410 | 4,350 | 4,380 | ±0 | ±0% | 8,900 |
| 2018/08/01 | 4,360 | 4,380 | 4,305 | 4,380 | +60 | +1.4% | 8,300 |
| 2018/07/31 | 4,350 | 4,360 | 4,290 | 4,320 | -30 | -0.7% | 8,200 |
| 2018/07/30 | 4,365 | 4,395 | 4,315 | 4,350 | -40 | -0.9% | 5,100 |
| 2018/07/27 | 4,370 | 4,430 | 4,330 | 4,390 | +55 | +1.3% | 8,400 |
| 2018/07/26 | 4,270 | 4,350 | 4,270 | 4,335 | +75 | +1.8% | 7,300 |
| 2018/07/25 | 4,295 | 4,295 | 4,250 | 4,260 | +15 | +0.4% | 2,200 |
| 2018/07/24 | 4,230 | 4,250 | 4,220 | 4,245 | +55 | +1.3% | 3,300 |
| 2018/07/23 | 4,225 | 4,260 | 4,180 | 4,190 | -20 | -0.5% | 5,300 |
| 2018/07/20 | 4,240 | 4,240 | 4,195 | 4,210 | -35 | -0.8% | 3,400 |
| 2018/07/19 | 4,315 | 4,315 | 4,230 | 4,245 | -70 | -1.6% | 2,800 |
| 2018/07/18 | 4,290 | 4,340 | 4,265 | 4,315 | +70 | +1.6% | 3,800 |
1601～
1650
件表示中 / 3685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 | 380,500円 | +9.8% | +0.2% | 3.15% | 10.28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 |
| 日本紙 | 114,200円 | +2.8% | +30.6% | 0.88% | 43.94倍 | 0.28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 | 328,000円 | +3.5% | +3.8% | 3.72% | 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 | 248,600円 | +6.8% | +20.7% | 4.02% | 5.85倍 | 0.46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 | 75,100円 | -7.0% | -36.6% | 2.00% | 7.31倍 | 0.37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
