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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 4,215 | 4,215 | 4,185 | 4,210 | ±0 | ±0% | 4,900 |
| 2018/02/19 | 4,160 | 4,215 | 4,140 | 4,210 | +110 | +2.7% | 8,100 |
| 2018/02/16 | 4,140 | 4,165 | 4,095 | 4,100 | +20 | +0.5% | 7,100 |
| 2018/02/15 | 4,035 | 4,140 | 4,035 | 4,080 | +70 | +1.7% | 13,200 |
| 2018/02/14 | 4,000 | 4,065 | 4,000 | 4,010 | ±0 | ±0% | 12,000 |
| 2018/02/13 | 4,070 | 4,080 | 4,005 | 4,010 | -25 | -0.6% | 15,900 |
| 2018/02/09 | 4,050 | 4,075 | 4,015 | 4,035 | -105 | -2.5% | 17,600 |
| 2018/02/08 | 4,125 | 4,195 | 4,125 | 4,140 | +25 | +0.6% | 9,300 |
| 2018/02/07 | 4,100 | 4,210 | 4,085 | 4,115 | +55 | +1.4% | 17,000 |
| 2018/02/06 | 4,100 | 4,125 | 4,010 | 4,060 | -110 | -2.6% | 35,000 |
| 2018/02/05 | 4,200 | 4,220 | 4,165 | 4,170 | -105 | -2.5% | 15,000 |
| 2018/02/02 | 4,305 | 4,310 | 4,275 | 4,275 | -35 | -0.8% | 7,000 |
| 2018/02/01 | 4,185 | 4,310 | 4,185 | 4,310 | +120 | +2.9% | 10,300 |
| 2018/01/31 | 4,260 | 4,295 | 4,190 | 4,190 | -60 | -1.4% | 14,800 |
| 2018/01/30 | 4,315 | 4,330 | 4,245 | 4,250 | -85 | -2% | 17,300 |
| 2018/01/29 | 4,345 | 4,365 | 4,320 | 4,335 | -10 | -0.2% | 7,200 |
| 2018/01/26 | 4,375 | 4,375 | 4,330 | 4,345 | -5 | -0.1% | 7,800 |
| 2018/01/25 | 4,365 | 4,365 | 4,335 | 4,350 | -35 | -0.8% | 7,300 |
| 2018/01/24 | 4,375 | 4,390 | 4,355 | 4,385 | +25 | +0.6% | 6,900 |
| 2018/01/23 | 4,365 | 4,385 | 4,335 | 4,360 | +35 | +0.8% | 3,400 |
| 2018/01/22 | 4,365 | 4,375 | 4,325 | 4,325 | -50 | -1.1% | 6,800 |
| 2018/01/19 | 4,310 | 4,385 | 4,310 | 4,375 | +95 | +2.2% | 9,300 |
| 2018/01/18 | 4,350 | 4,350 | 4,280 | 4,280 | -30 | -0.7% | 9,400 |
| 2018/01/17 | 4,305 | 4,345 | 4,305 | 4,310 | -10 | -0.2% | 7,900 |
| 2018/01/16 | 4,300 | 4,330 | 4,300 | 4,320 | +15 | +0.3% | 4,000 |
| 2018/01/15 | 4,280 | 4,315 | 4,255 | 4,305 | -35 | -0.8% | 14,100 |
| 2018/01/12 | 4,360 | 4,400 | 4,335 | 4,340 | -45 | -1% | 10,600 |
| 2018/01/11 | 4,395 | 4,400 | 4,350 | 4,385 | -10 | -0.2% | 9,100 |
| 2018/01/10 | 4,375 | 4,415 | 4,350 | 4,395 | +40 | +0.9% | 14,800 |
| 2018/01/09 | 4,370 | 4,370 | 4,335 | 4,355 | -15 | -0.3% | 15,500 |
| 2018/01/05 | 4,335 | 4,385 | 4,335 | 4,370 | +50 | +1.2% | 13,500 |
| 2018/01/04 | 4,330 | 4,330 | 4,285 | 4,320 | +60 | +1.4% | 13,100 |
| 2017/12/29 | 4,290 | 4,290 | 4,250 | 4,260 | -30 | -0.7% | 8,900 |
| 2017/12/28 | 4,280 | 4,290 | 4,225 | 4,290 | +45 | +1.1% | 62,600 |
| 2017/12/27 | 4,200 | 4,245 | 4,200 | 4,245 | +55 | +1.3% | 12,600 |
| 2017/12/26 | 4,185 | 4,200 | 4,160 | 4,190 | +30 | +0.7% | 13,700 |
| 2017/12/25 | 4,150 | 4,175 | 4,140 | 4,160 | +40 | +1% | 12,300 |
| 2017/12/22 | 4,125 | 4,140 | 4,110 | 4,120 | +5 | +0.1% | 15,000 |
| 2017/12/21 | 4,115 | 4,125 | 4,095 | 4,115 | +30 | +0.7% | 10,800 |
| 2017/12/20 | 4,100 | 4,110 | 4,080 | 4,085 | ±0 | ±0% | 8,700 |
| 2017/12/19 | 4,100 | 4,115 | 4,070 | 4,085 | +10 | +0.2% | 9,200 |
| 2017/12/18 | 4,085 | 4,100 | 4,065 | 4,075 | +35 | +0.9% | 8,400 |
| 2017/12/15 | 4,075 | 4,080 | 4,030 | 4,040 | -35 | -0.9% | 12,600 |
| 2017/12/14 | 4,085 | 4,085 | 4,040 | 4,075 | +15 | +0.4% | 12,000 |
| 2017/12/13 | 4,065 | 4,090 | 4,060 | 4,060 | +5 | +0.1% | 8,100 |
| 2017/12/12 | 4,055 | 4,100 | 4,055 | 4,055 | ±0 | ±0% | 15,400 |
| 2017/12/11 | 4,035 | 4,060 | 4,015 | 4,055 | +20 | +0.5% | 15,100 |
| 2017/12/08 | 4,010 | 4,075 | 4,010 | 4,035 | -35 | -0.9% | 35,600 |
| 2017/12/07 | 4,085 | 4,110 | 4,065 | 4,070 | +30 | +0.7% | 12,100 |
| 2017/12/06 | 4,105 | 4,115 | 4,040 | 4,040 | -85 | -2.1% | 14,500 |
1801～
1850
件表示中 / 3735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 | 385,000円 | +4.4% | +12.4% | 3.38% | 9.13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 | 112,600円 | +3.5% | +3.8% | 3.67% | 9.77倍 | 0.85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 | 298,000円 | +4.7% | +14.9% | 4.36% | 7.01倍 | 0.53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 | 64,200円 | +2.3% | +75.9% | 2.34% | 8.04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 | 162,800円 | +0.9% | +1.7% | 4.91% | 5.84倍 | 0.36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
