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 |
|---|---|---|---|---|---|---|---|
| 2024/08/22 | 3,570 | 3,570 | 3,540 | 3,570 | +25 | +0.7% | 5,300 |
| 2024/08/21 | 3,530 | 3,545 | 3,490 | 3,545 | +15 | +0.4% | 14,400 |
| 2024/08/20 | 3,570 | 3,595 | 3,530 | 3,530 | ±0 | ±0% | 13,800 |
| 2024/08/19 | 3,580 | 3,600 | 3,525 | 3,530 | -75 | -2.1% | 15,200 |
| 2024/08/16 | 3,645 | 3,645 | 3,550 | 3,605 | +25 | +0.7% | 16,200 |
| 2024/08/15 | 3,600 | 3,670 | 3,580 | 3,580 | -5 | -0.1% | 20,400 |
| 2024/08/14 | 3,530 | 3,585 | 3,530 | 3,585 | +55 | +1.6% | 12,900 |
| 2024/08/13 | 3,570 | 3,570 | 3,505 | 3,530 | +30 | +0.9% | 11,100 |
| 2024/08/09 | 3,515 | 3,535 | 3,430 | 3,500 | +55 | +1.6% | 20,900 |
| 2024/08/08 | 3,400 | 3,485 | 3,400 | 3,445 | +35 | +1% | 18,700 |
| 2024/08/07 | 3,415 | 3,575 | 3,370 | 3,410 | -75 | -2.2% | 15,800 |
| 2024/08/06 | 3,555 | 3,570 | 3,375 | 3,485 | +125 | +3.7% | 30,200 |
| 2024/08/05 | 3,505 | 3,515 | 3,255 | 3,360 | -200 | -5.6% | 38,700 |
| 2024/08/02 | 3,730 | 3,730 | 3,550 | 3,560 | -220 | -5.8% | 38,100 |
| 2024/08/01 | 3,880 | 3,880 | 3,765 | 3,780 | -95 | -2.5% | 18,800 |
| 2024/07/31 | 3,750 | 3,875 | 3,750 | 3,875 | +125 | +3.3% | 13,200 |
| 2024/07/30 | 3,820 | 3,820 | 3,750 | 3,750 | -55 | -1.4% | 14,800 |
| 2024/07/29 | 3,785 | 3,815 | 3,765 | 3,805 | +60 | +1.6% | 11,700 |
| 2024/07/26 | 3,760 | 3,780 | 3,735 | 3,745 | -20 | -0.5% | 17,200 |
| 2024/07/25 | 3,775 | 3,815 | 3,760 | 3,765 | -10 | -0.3% | 15,800 |
| 2024/07/24 | 3,830 | 3,830 | 3,765 | 3,775 | -35 | -0.9% | 14,000 |
| 2024/07/23 | 3,795 | 3,830 | 3,790 | 3,810 | +50 | +1.3% | 14,000 |
| 2024/07/22 | 3,790 | 3,805 | 3,760 | 3,760 | -30 | -0.8% | 11,700 |
| 2024/07/19 | 3,815 | 3,830 | 3,785 | 3,790 | -20 | -0.5% | 9,500 |
| 2024/07/18 | 3,800 | 3,845 | 3,800 | 3,810 | ±0 | ±0% | 15,800 |
| 2024/07/17 | 3,820 | 3,845 | 3,805 | 3,810 | ±0 | ±0% | 7,100 |
| 2024/07/16 | 3,785 | 3,830 | 3,780 | 3,810 | +60 | +1.6% | 24,000 |
| 2024/07/12 | 3,730 | 3,810 | 3,730 | 3,750 | +30 | +0.8% | 23,200 |
| 2024/07/11 | 3,700 | 3,735 | 3,685 | 3,720 | +45 | +1.2% | 14,300 |
| 2024/07/10 | 3,700 | 3,700 | 3,655 | 3,675 | -20 | -0.5% | 22,500 |
| 2024/07/09 | 3,690 | 3,705 | 3,660 | 3,695 | +40 | +1.1% | 18,500 |
| 2024/07/08 | 3,655 | 3,685 | 3,620 | 3,655 | ±0 | ±0% | 15,100 |
| 2024/07/05 | 3,710 | 3,710 | 3,650 | 3,655 | -55 | -1.5% | 13,800 |
| 2024/07/04 | 3,700 | 3,710 | 3,685 | 3,710 | +20 | +0.5% | 8,100 |
| 2024/07/03 | 3,710 | 3,710 | 3,665 | 3,690 | ±0 | ±0% | 9,500 |
| 2024/07/02 | 3,700 | 3,700 | 3,660 | 3,690 | +25 | +0.7% | 17,700 |
| 2024/07/01 | 3,755 | 3,755 | 3,645 | 3,665 | -45 | -1.2% | 15,700 |
| 2024/06/28 | 3,730 | 3,730 | 3,695 | 3,710 | +25 | +0.7% | 18,200 |
| 2024/06/27 | 3,750 | 3,770 | 3,660 | 3,685 | -55 | -1.5% | 53,400 |
| 2024/06/26 | 3,740 | 3,745 | 3,715 | 3,740 | +15 | +0.4% | 18,100 |
| 2024/06/25 | 3,710 | 3,725 | 3,695 | 3,725 | +30 | +0.8% | 18,600 |
| 2024/06/24 | 3,705 | 3,715 | 3,675 | 3,695 | +20 | +0.5% | 21,100 |
| 2024/06/21 | 3,690 | 3,720 | 3,655 | 3,675 | -20 | -0.5% | 33,100 |
| 2024/06/20 | 3,665 | 3,695 | 3,645 | 3,695 | +60 | +1.7% | 21,400 |
| 2024/06/19 | 3,640 | 3,660 | 3,630 | 3,635 | +25 | +0.7% | 17,000 |
| 2024/06/18 | 3,620 | 3,635 | 3,590 | 3,610 | +15 | +0.4% | 10,600 |
| 2024/06/17 | 3,590 | 3,610 | 3,535 | 3,595 | -5 | -0.1% | 27,500 |
| 2024/06/14 | 3,480 | 3,625 | 3,480 | 3,600 | +115 | +3.3% | 29,700 |
| 2024/06/13 | 3,590 | 3,590 | 3,480 | 3,485 | -70 | -2% | 18,600 |
| 2024/06/12 | 3,600 | 3,615 | 3,550 | 3,555 | -45 | -1.3% | 24,500 |
151～
200
件表示中 / 3674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 | 317,500円 | +9.8% | +0.2% | 3.78% | 8.58倍 | 0.47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 | 287,100円 | +3.5% | +3.8% | 4.25% | 8.30倍 | 0.72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 | 214,300円 | +6.8% | +20.7% | 4.67% | 5.04倍 | 0.40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 | 54,500円 | -7.0% | -36.6% | 2.75% | 5.31倍 | 0.27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 |
| 朝日印刷 | 84,100円 | +5.3% | +16.2% | 4.52% | 9.92倍 | 0.53倍 |
|
医薬品包装資材首位、化粧品用上位。大手メーカー向け多い。包装機械などの販売も手がける |
市場注目の銘柄
チャート関連のコラム
