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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 4,560 | 4,580 | 4,525 | 4,535 | -30 | -0.7% | 9,300 |
| 2017/09/20 | 4,580 | 4,595 | 4,535 | 4,565 | -15 | -0.3% | 13,800 |
| 2017/09/19 | 4,585 | 4,610 | 4,550 | 4,580 | -30 | -0.7% | 23,900 |
| 2017/09/15 | 4,410 | 4,610 | 4,390 | 4,610 | +210 | +4.8% | 29,900 |
| 2017/09/14 | 4,400 | 4,420 | 4,375 | 4,400 | +15 | +0.3% | 10,300 |
| 2017/09/13 | 4,385 | 4,395 | 4,355 | 4,385 | ±0 | ±0% | 8,600 |
| 2017/09/12 | 4,300 | 4,385 | 4,300 | 4,385 | +95 | +2.2% | 16,700 |
| 2017/09/11 | 4,230 | 4,290 | 4,230 | 4,290 | +65 | +1.5% | 8,500 |
| 2017/09/08 | 4,220 | 4,260 | 4,215 | 4,225 | -35 | -0.8% | 15,900 |
| 2017/09/07 | 4,230 | 4,265 | 4,230 | 4,260 | +40 | +0.9% | 5,700 |
| 2017/09/06 | 4,200 | 4,235 | 4,170 | 4,220 | +20 | +0.5% | 9,600 |
| 2017/09/05 | 4,210 | 4,240 | 4,180 | 4,200 | -10 | -0.2% | 7,000 |
| 2017/09/04 | 4,295 | 4,295 | 4,205 | 4,210 | -85 | -2% | 7,900 |
| 2017/09/01 | 4,300 | 4,340 | 4,265 | 4,295 | +40 | +0.9% | 11,600 |
| 2017/08/31 | 4,230 | 4,255 | 4,215 | 4,255 | +25 | +0.6% | 6,000 |
| 2017/08/30 | 4,250 | 4,270 | 4,200 | 4,230 | -20 | -0.5% | 7,600 |
| 2017/08/29 | 4,205 | 4,255 | 4,200 | 4,250 | -15 | -0.4% | 5,300 |
| 2017/08/28 | 4,225 | 4,265 | 4,195 | 4,265 | +35 | +0.8% | 6,000 |
| 2017/08/25 | 4,180 | 4,230 | 4,180 | 4,230 | +50 | +1.2% | 4,600 |
| 2017/08/24 | 4,230 | 4,255 | 4,175 | 4,180 | -65 | -1.5% | 5,000 |
| 2017/08/23 | 4,205 | 4,245 | 4,170 | 4,245 | +50 | +1.2% | 8,500 |
| 2017/08/22 | 4,235 | 4,255 | 4,185 | 4,195 | -40 | -0.9% | 6,600 |
| 2017/08/21 | 4,260 | 4,270 | 4,220 | 4,235 | -5 | -0.1% | 3,500 |
| 2017/08/18 | 4,260 | 4,280 | 4,215 | 4,240 | -55 | -1.3% | 7,800 |
| 2017/08/17 | 4,265 | 4,300 | 4,265 | 4,295 | +5 | +0.1% | 4,300 |
| 2017/08/16 | 4,265 | 4,300 | 4,255 | 4,290 | +50 | +1.2% | 5,800 |
| 2017/08/15 | 4,255 | 4,270 | 4,210 | 4,240 | +55 | +1.3% | 7,000 |
| 2017/08/14 | 4,280 | 4,285 | 4,180 | 4,185 | -95 | -2.2% | 14,200 |
| 2017/08/10 | 4,230 | 4,280 | 4,210 | 4,280 | +50 | +1.2% | 7,400 |
| 2017/08/09 | 4,255 | 4,275 | 4,210 | 4,230 | -60 | -1.4% | 8,400 |
| 2017/08/08 | 4,295 | 4,295 | 4,250 | 4,290 | +5 | +0.1% | 4,700 |
| 2017/08/07 | 4,250 | 4,290 | 4,230 | 4,285 | +55 | +1.3% | 9,400 |
| 2017/08/04 | 4,220 | 4,230 | 4,195 | 4,230 | +10 | +0.2% | 4,700 |
| 2017/08/03 | 4,170 | 4,220 | 4,170 | 4,220 | +50 | +1.2% | 6,500 |
| 2017/08/02 | 4,200 | 4,200 | 4,160 | 4,170 | -25 | -0.6% | 4,300 |
| 2017/08/01 | 4,150 | 4,195 | 4,120 | 4,195 | +45 | +1.1% | 7,600 |
| 2017/07/31 | 4,100 | 4,165 | 4,100 | 4,150 | +15 | +0.4% | 6,700 |
| 2017/07/28 | 4,085 | 4,140 | 4,080 | 4,135 | +15 | +0.4% | 9,300 |
| 2017/07/27 | 4,055 | 4,160 | 4,055 | 4,120 | +60 | +1.5% | 15,100 |
| 2017/07/26 | 4,065 | 4,090 | 4,055 | 4,060 | ±0 | ±0% | 4,300 |
| 2017/07/25 | 4,095 | 4,095 | 4,055 | 4,060 | -50 | -1.2% | 3,800 |
| 2017/07/24 | 4,055 | 4,120 | 4,055 | 4,110 | +15 | +0.4% | 10,100 |
| 2017/07/21 | 4,120 | 4,120 | 4,080 | 4,095 | -15 | -0.4% | 9,000 |
| 2017/07/20 | 4,055 | 4,150 | 4,055 | 4,110 | +85 | +2.1% | 18,200 |
| 2017/07/19 | 4,010 | 4,030 | 4,010 | 4,025 | +10 | +0.2% | 5,700 |
| 2017/07/18 | 4,025 | 4,025 | 4,005 | 4,015 | -10 | -0.2% | 7,100 |
| 2017/07/14 | 4,040 | 4,050 | 4,025 | 4,025 | +5 | +0.1% | 3,700 |
| 2017/07/13 | 4,050 | 4,050 | 4,020 | 4,020 | -10 | -0.2% | 3,100 |
| 2017/07/12 | 4,035 | 4,040 | 4,025 | 4,030 | -15 | -0.4% | 7,300 |
| 2017/07/11 | 4,070 | 4,090 | 4,035 | 4,045 | -30 | -0.7% | 9,100 |
1901～
1950
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
