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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 4,140 | 4,195 | 4,140 | 4,160 | +35 | +0.8% | 10,600 |
| 2017/04/26 | 4,150 | 4,155 | 4,120 | 4,125 | +10 | +0.2% | 6,600 |
| 2017/04/25 | 4,105 | 4,135 | 4,090 | 4,115 | +35 | +0.9% | 8,900 |
| 2017/04/24 | 4,040 | 4,085 | 4,035 | 4,080 | +60 | +1.5% | 7,900 |
| 2017/04/21 | 4,005 | 4,030 | 3,990 | 4,020 | +20 | +0.5% | 11,000 |
| 2017/04/20 | 4,005 | 4,065 | 4,000 | 4,000 | -5 | -0.1% | 9,300 |
| 2017/04/19 | 4,000 | 4,070 | 4,000 | 4,005 | -5 | -0.1% | 11,100 |
| 2017/04/18 | 4,030 | 4,075 | 4,010 | 4,010 | +25 | +0.6% | 7,900 |
| 2017/04/17 | 3,970 | 4,015 | 3,970 | 3,985 | +5 | +0.1% | 6,800 |
| 2017/04/14 | 4,020 | 4,070 | 3,980 | 3,980 | -80 | -2% | 9,000 |
| 2017/04/13 | 4,020 | 4,155 | 4,010 | 4,060 | -30 | -0.7% | 13,700 |
| 2017/04/12 | 4,075 | 4,095 | 4,040 | 4,090 | -20 | -0.5% | 18,300 |
| 2017/04/11 | 4,105 | 4,145 | 4,095 | 4,110 | -30 | -0.7% | 9,000 |
| 2017/04/10 | 4,120 | 4,150 | 4,085 | 4,140 | +30 | +0.7% | 8,500 |
| 2017/04/07 | 4,090 | 4,160 | 4,090 | 4,110 | +25 | +0.6% | 14,500 |
| 2017/04/06 | 4,190 | 4,230 | 4,065 | 4,085 | -125 | -3% | 15,500 |
| 2017/04/05 | 4,250 | 4,320 | 4,210 | 4,210 | -30 | -0.7% | 7,400 |
| 2017/04/04 | 4,290 | 4,295 | 4,225 | 4,240 | -55 | -1.3% | 14,300 |
| 2017/04/03 | 4,150 | 4,330 | 4,125 | 4,295 | +130 | +3.1% | 18,400 |
| 2017/03/31 | 4,255 | 4,300 | 4,165 | 4,165 | -85 | -2% | 21,300 |
| 2017/03/30 | 4,370 | 4,380 | 4,240 | 4,250 | -120 | -2.7% | 15,900 |
| 2017/03/29 | 4,485 | 4,485 | 4,345 | 4,370 | -145 | -3.2% | 33,100 |
| 2017/03/28 | 4,480 | 4,535 | 4,480 | 4,515 | -5 | -0.1% | 95,400 |
| 2017/03/27 | 4,590 | 4,600 | 4,520 | 4,520 | -70 | -1.5% | 44,000 |
| 2017/03/24 | 4,570 | 4,610 | 4,570 | 4,590 | +20 | +0.4% | 16,400 |
| 2017/03/23 | 4,585 | 4,590 | 4,530 | 4,570 | -25 | -0.5% | 28,000 |
| 2017/03/22 | 4,600 | 4,665 | 4,560 | 4,595 | -30 | -0.6% | 19,400 |
| 2017/03/21 | 4,615 | 4,660 | 4,605 | 4,625 | -25 | -0.5% | 17,000 |
| 2017/03/17 | 4,565 | 4,650 | 4,565 | 4,650 | +70 | +1.5% | 11,800 |
| 2017/03/16 | 4,490 | 4,580 | 4,490 | 4,580 | +75 | +1.7% | 11,200 |
| 2017/03/15 | 4,525 | 4,535 | 4,485 | 4,505 | -20 | -0.4% | 8,700 |
| 2017/03/14 | 4,545 | 4,550 | 4,520 | 4,525 | -25 | -0.5% | 11,100 |
| 2017/03/13 | 4,500 | 4,580 | 4,495 | 4,550 | +50 | +1.1% | 18,200 |
| 2017/03/10 | 4,500 | 4,520 | 4,470 | 4,500 | +60 | +1.4% | 23,400 |
| 2017/03/09 | 4,420 | 4,440 | 4,410 | 4,440 | +35 | +0.8% | 12,100 |
| 2017/03/08 | 4,400 | 4,420 | 4,380 | 4,405 | +5 | +0.1% | 10,100 |
| 2017/03/07 | 4,365 | 4,415 | 4,365 | 4,400 | +50 | +1.1% | 13,600 |
| 2017/03/06 | 4,330 | 4,360 | 4,325 | 4,350 | +25 | +0.6% | 8,100 |
| 2017/03/03 | 4,315 | 4,330 | 4,310 | 4,325 | -15 | -0.3% | 7,100 |
| 2017/03/02 | 4,345 | 4,350 | 4,315 | 4,340 | +35 | +0.8% | 9,500 |
| 2017/03/01 | 4,330 | 4,330 | 4,295 | 4,305 | -30 | -0.7% | 8,100 |
| 2017/02/28 | 4,260 | 4,355 | 4,260 | 4,335 | +70 | +1.6% | 23,800 |
| 2017/02/27 | 4,245 | 4,275 | 4,230 | 4,265 | +20 | +0.5% | 12,600 |
| 2017/02/24 | 4,220 | 4,250 | 4,220 | 4,245 | ±0 | ±0% | 4,500 |
| 2017/02/23 | 4,245 | 4,250 | 4,235 | 4,245 | ±0 | ±0% | 3,400 |
| 2017/02/22 | 4,230 | 4,245 | 4,210 | 4,245 | ±0 | ±0% | 5,700 |
| 2017/02/21 | 4,215 | 4,250 | 4,205 | 4,245 | +40 | +1% | 6,400 |
| 2017/02/20 | 4,205 | 4,245 | 4,195 | 4,205 | ±0 | ±0% | 6,300 |
| 2017/02/17 | 4,215 | 4,220 | 4,165 | 4,205 | -25 | -0.6% | 10,600 |
| 2017/02/16 | 4,255 | 4,255 | 4,220 | 4,230 | -25 | -0.6% | 7,100 |
1851～
1900
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
