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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 4,525 | 4,525 | 4,420 | 4,510 | -15 | -0.3% | 8,900 |
| 2018/06/19 | 4,580 | 4,580 | 4,515 | 4,525 | -55 | -1.2% | 4,300 |
| 2018/06/18 | 4,595 | 4,595 | 4,530 | 4,580 | -60 | -1.3% | 4,300 |
| 2018/06/15 | 4,465 | 4,640 | 4,465 | 4,640 | +185 | +4.2% | 19,400 |
| 2018/06/14 | 4,465 | 4,500 | 4,425 | 4,455 | -50 | -1.1% | 4,000 |
| 2018/06/13 | 4,465 | 4,505 | 4,465 | 4,505 | +10 | +0.2% | 3,600 |
| 2018/06/12 | 4,495 | 4,500 | 4,440 | 4,495 | ±0 | ±0% | 3,800 |
| 2018/06/11 | 4,495 | 4,505 | 4,450 | 4,495 | +5 | +0.1% | 5,300 |
| 2018/06/08 | 4,480 | 4,535 | 4,470 | 4,490 | -60 | -1.3% | 17,300 |
| 2018/06/07 | 4,490 | 4,550 | 4,465 | 4,550 | +55 | +1.2% | 10,800 |
| 2018/06/06 | 4,455 | 4,500 | 4,425 | 4,495 | +40 | +0.9% | 8,000 |
| 2018/06/05 | 4,470 | 4,470 | 4,440 | 4,455 | -15 | -0.3% | 2,400 |
| 2018/06/04 | 4,440 | 4,470 | 4,430 | 4,470 | +95 | +2.2% | 10,800 |
| 2018/06/01 | 4,230 | 4,390 | 4,230 | 4,375 | +135 | +3.2% | 10,500 |
| 2018/05/31 | 4,365 | 4,380 | 4,240 | 4,240 | -120 | -2.8% | 16,500 |
| 2018/05/30 | 4,355 | 4,390 | 4,335 | 4,360 | -70 | -1.6% | 6,900 |
| 2018/05/29 | 4,505 | 4,505 | 4,405 | 4,430 | -35 | -0.8% | 5,400 |
| 2018/05/28 | 4,435 | 4,485 | 4,390 | 4,465 | +60 | +1.4% | 6,900 |
| 2018/05/25 | 4,400 | 4,420 | 4,390 | 4,405 | +10 | +0.2% | 2,400 |
| 2018/05/24 | 4,460 | 4,460 | 4,350 | 4,395 | -55 | -1.2% | 6,300 |
| 2018/05/23 | 4,420 | 4,450 | 4,410 | 4,450 | +40 | +0.9% | 8,600 |
| 2018/05/22 | 4,470 | 4,480 | 4,405 | 4,410 | -100 | -2.2% | 9,700 |
| 2018/05/21 | 4,525 | 4,550 | 4,475 | 4,510 | -55 | -1.2% | 7,100 |
| 2018/05/18 | 4,600 | 4,600 | 4,540 | 4,565 | -35 | -0.8% | 6,700 |
| 2018/05/17 | 4,620 | 4,620 | 4,540 | 4,600 | -20 | -0.4% | 15,700 |
| 2018/05/16 | 4,585 | 4,640 | 4,545 | 4,620 | +35 | +0.8% | 21,400 |
| 2018/05/15 | 4,275 | 4,585 | 4,275 | 4,585 | +250 | +5.8% | 37,800 |
| 2018/05/14 | 4,395 | 4,395 | 4,310 | 4,335 | -30 | -0.7% | 5,900 |
| 2018/05/11 | 4,310 | 4,370 | 4,300 | 4,365 | +25 | +0.6% | 14,300 |
| 2018/05/10 | 4,345 | 4,345 | 4,295 | 4,340 | +10 | +0.2% | 9,300 |
| 2018/05/09 | 4,260 | 4,335 | 4,260 | 4,330 | +85 | +2% | 19,800 |
| 2018/05/08 | 4,245 | 4,260 | 4,205 | 4,245 | -25 | -0.6% | 12,500 |
| 2018/05/07 | 4,260 | 4,270 | 4,210 | 4,270 | +15 | +0.4% | 5,900 |
| 2018/05/02 | 4,270 | 4,270 | 4,230 | 4,255 | -15 | -0.4% | 5,200 |
| 2018/05/01 | 4,270 | 4,300 | 4,250 | 4,270 | -15 | -0.4% | 5,900 |
| 2018/04/27 | 4,260 | 4,285 | 4,220 | 4,285 | +40 | +0.9% | 9,600 |
| 2018/04/26 | 4,210 | 4,265 | 4,210 | 4,245 | +35 | +0.8% | 15,200 |
| 2018/04/25 | 4,150 | 4,210 | 4,150 | 4,210 | +10 | +0.2% | 4,500 |
| 2018/04/24 | 4,145 | 4,200 | 4,145 | 4,200 | +40 | +1% | 6,000 |
| 2018/04/23 | 4,170 | 4,170 | 4,145 | 4,160 | -10 | -0.2% | 1,500 |
| 2018/04/20 | 4,160 | 4,180 | 4,155 | 4,170 | -30 | -0.7% | 4,000 |
| 2018/04/19 | 4,160 | 4,200 | 4,130 | 4,200 | +20 | +0.5% | 6,200 |
| 2018/04/18 | 4,110 | 4,180 | 4,110 | 4,180 | +45 | +1.1% | 5,300 |
| 2018/04/17 | 4,110 | 4,150 | 4,105 | 4,135 | -10 | -0.2% | 4,600 |
| 2018/04/16 | 4,105 | 4,145 | 4,090 | 4,145 | +20 | +0.5% | 5,500 |
| 2018/04/13 | 4,065 | 4,130 | 4,055 | 4,125 | +60 | +1.5% | 7,800 |
| 2018/04/12 | 4,080 | 4,095 | 4,060 | 4,065 | -40 | -1% | 5,400 |
| 2018/04/11 | 4,115 | 4,125 | 4,060 | 4,105 | -25 | -0.6% | 6,300 |
| 2018/04/10 | 4,120 | 4,160 | 4,075 | 4,130 | +10 | +0.2% | 8,300 |
| 2018/04/09 | 4,045 | 4,130 | 4,045 | 4,120 | +50 | +1.2% | 5,900 |
1751～
1800
件表示中 / 3767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 | 414,000円 | +4.4% | +12.4% | 3.16% | 9.81倍 | 0.61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 | 117,800円 | +1.5% | -8.3% | 3.51% | 10.89倍 | 0.88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 | 333,000円 | +4.7% | +14.9% | 3.90% | 7.85倍 | 0.59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 | 68,100円 | +2.3% | +75.9% | 2.20% | 8.53倍 | 0.35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 |
| 高度紙 | 213,400円 | +3.5% | +6.3% | 3.28% | 12.17倍 | 0.94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
