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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,105 | 4,115 | 4,040 | 4,040 | -85 | -2.1% | 14,500 |
| 2017/12/05 | 4,025 | 4,130 | 4,015 | 4,125 | +105 | +2.6% | 18,200 |
| 2017/12/04 | 4,030 | 4,060 | 4,020 | 4,020 | ±0 | ±0% | 10,700 |
| 2017/12/01 | 4,045 | 4,045 | 4,015 | 4,020 | ±0 | ±0% | 11,900 |
| 2017/11/30 | 4,020 | 4,050 | 4,015 | 4,020 | -10 | -0.2% | 18,900 |
| 2017/11/29 | 4,010 | 4,045 | 4,010 | 4,030 | +20 | +0.5% | 7,400 |
| 2017/11/28 | 4,015 | 4,040 | 4,005 | 4,010 | -10 | -0.2% | 11,900 |
| 2017/11/27 | 4,060 | 4,060 | 4,010 | 4,020 | ±0 | ±0% | 10,100 |
| 2017/11/24 | 4,025 | 4,035 | 4,015 | 4,020 | -10 | -0.2% | 10,200 |
| 2017/11/22 | 4,040 | 4,055 | 4,030 | 4,030 | -5 | -0.1% | 7,800 |
| 2017/11/21 | 4,100 | 4,100 | 4,035 | 4,035 | -40 | -1% | 19,000 |
| 2017/11/20 | 4,110 | 4,130 | 4,075 | 4,075 | -5 | -0.1% | 11,500 |
| 2017/11/17 | 4,115 | 4,120 | 4,045 | 4,080 | +30 | +0.7% | 35,900 |
| 2017/11/16 | 4,100 | 4,145 | 4,050 | 4,050 | -85 | -2.1% | 30,900 |
| 2017/11/15 | 4,260 | 4,260 | 4,120 | 4,135 | -180 | -4.2% | 38,500 |
| 2017/11/14 | 4,410 | 4,420 | 4,310 | 4,315 | -125 | -2.8% | 15,600 |
| 2017/11/13 | 4,485 | 4,485 | 4,405 | 4,440 | -40 | -0.9% | 13,700 |
| 2017/11/10 | 4,460 | 4,490 | 4,440 | 4,480 | -65 | -1.4% | 7,900 |
| 2017/11/09 | 4,560 | 4,585 | 4,450 | 4,545 | +10 | +0.2% | 18,600 |
| 2017/11/08 | 4,470 | 4,545 | 4,460 | 4,535 | +35 | +0.8% | 11,600 |
| 2017/11/07 | 4,485 | 4,515 | 4,430 | 4,500 | +10 | +0.2% | 10,800 |
| 2017/11/06 | 4,565 | 4,565 | 4,485 | 4,490 | -100 | -2.2% | 10,400 |
| 2017/11/02 | 4,660 | 4,660 | 4,560 | 4,590 | -100 | -2.1% | 12,200 |
| 2017/11/01 | 4,600 | 4,710 | 4,595 | 4,690 | +115 | +2.5% | 23,200 |
| 2017/10/31 | 4,580 | 4,585 | 4,550 | 4,575 | +5 | +0.1% | 5,800 |
| 2017/10/30 | 4,590 | 4,600 | 4,525 | 4,570 | -40 | -0.9% | 23,900 |
| 2017/10/27 | 4,600 | 4,620 | 4,575 | 4,610 | +45 | +1% | 12,000 |
| 2017/10/26 | 4,550 | 4,590 | 4,550 | 4,565 | +5 | +0.1% | 4,600 |
| 2017/10/25 | 4,600 | 4,610 | 4,535 | 4,560 | -50 | -1.1% | 7,800 |
| 2017/10/24 | 4,555 | 4,625 | 4,555 | 4,610 | +30 | +0.7% | 14,600 |
| 2017/10/23 | 4,550 | 4,585 | 4,540 | 4,580 | +55 | +1.2% | 7,900 |
| 2017/10/20 | 4,535 | 4,550 | 4,525 | 4,525 | -10 | -0.2% | 6,700 |
| 2017/10/19 | 4,515 | 4,545 | 4,515 | 4,535 | -10 | -0.2% | 5,900 |
| 2017/10/18 | 4,520 | 4,550 | 4,520 | 4,545 | -5 | -0.1% | 4,700 |
| 2017/10/17 | 4,510 | 4,555 | 4,505 | 4,550 | +10 | +0.2% | 7,500 |
| 2017/10/16 | 4,505 | 4,570 | 4,505 | 4,540 | +40 | +0.9% | 9,700 |
| 2017/10/13 | 4,435 | 4,525 | 4,435 | 4,500 | +45 | +1% | 9,800 |
| 2017/10/12 | 4,450 | 4,465 | 4,440 | 4,455 | +20 | +0.5% | 5,300 |
| 2017/10/11 | 4,450 | 4,450 | 4,430 | 4,435 | ±0 | ±0% | 4,000 |
| 2017/10/10 | 4,410 | 4,445 | 4,405 | 4,435 | +25 | +0.6% | 6,400 |
| 2017/10/06 | 4,425 | 4,425 | 4,390 | 4,410 | +10 | +0.2% | 4,800 |
| 2017/10/05 | 4,390 | 4,405 | 4,390 | 4,400 | +10 | +0.2% | 3,000 |
| 2017/10/04 | 4,390 | 4,390 | 4,380 | 4,390 | -10 | -0.2% | 2,400 |
| 2017/10/03 | 4,445 | 4,445 | 4,380 | 4,400 | -25 | -0.6% | 7,500 |
| 2017/10/02 | 4,450 | 4,450 | 4,400 | 4,425 | +30 | +0.7% | 4,600 |
| 2017/09/29 | 4,425 | 4,425 | 4,390 | 4,395 | -45 | -1% | 10,700 |
| 2017/09/28 | 4,415 | 4,450 | 4,375 | 4,440 | +5 | +0.1% | 17,400 |
| 2017/09/27 | 4,450 | 4,450 | 4,405 | 4,435 | -75 | -1.7% | 10,700 |
| 2017/09/26 | 4,480 | 4,520 | 4,465 | 4,510 | +15 | +0.3% | 17,900 |
| 2017/09/25 | 4,450 | 4,530 | 4,450 | 4,495 | +25 | +0.6% | 13,700 |
1701～
1750
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
