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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 4,000 | 4,000 | 3,960 | 3,975 | -20 | -0.5% | 9,600 |
| 2016/11/30 | 3,980 | 3,995 | 3,960 | 3,995 | +5 | +0.1% | 12,500 |
| 2016/11/29 | 3,950 | 3,995 | 3,950 | 3,990 | -10 | -0.3% | 9,700 |
| 2016/11/28 | 3,940 | 4,000 | 3,880 | 4,000 | +50 | +1.3% | 14,900 |
| 2016/11/25 | 3,915 | 3,955 | 3,865 | 3,950 | +35 | +0.9% | 19,200 |
| 2016/11/24 | 3,910 | 3,920 | 3,880 | 3,915 | +30 | +0.8% | 9,400 |
| 2016/11/22 | 3,845 | 3,895 | 3,845 | 3,885 | ±0 | ±0% | 9,200 |
| 2016/11/21 | 3,770 | 3,920 | 3,770 | 3,885 | +115 | +3.1% | 25,100 |
| 2016/11/18 | 3,740 | 3,770 | 3,735 | 3,770 | +70 | +1.9% | 29,500 |
| 2016/11/17 | 3,650 | 3,700 | 3,650 | 3,700 | ±0 | ±0% | 7,500 |
| 2016/11/16 | 3,695 | 3,700 | 3,630 | 3,700 | +40 | +1.1% | 14,700 |
| 2016/11/15 | 3,595 | 3,670 | 3,590 | 3,660 | -5 | -0.1% | 11,700 |
| 2016/11/14 | 3,560 | 3,665 | 3,515 | 3,665 | +105 | +2.9% | 23,500 |
| 2016/11/11 | 3,505 | 3,560 | 3,490 | 3,560 | +70 | +2% | 12,600 |
| 2016/11/10 | 3,445 | 3,530 | 3,445 | 3,490 | +115 | +3.4% | 19,100 |
| 2016/11/09 | 3,495 | 3,500 | 3,350 | 3,375 | -100 | -2.9% | 22,000 |
| 2016/11/08 | 3,470 | 3,490 | 3,465 | 3,475 | -5 | -0.1% | 6,200 |
| 2016/11/07 | 3,500 | 3,520 | 3,475 | 3,480 | -15 | -0.4% | 9,900 |
| 2016/11/04 | 3,500 | 3,520 | 3,460 | 3,495 | -35 | -1% | 9,900 |
| 2016/11/02 | 3,570 | 3,580 | 3,515 | 3,530 | -65 | -1.8% | 7,900 |
| 2016/11/01 | 3,600 | 3,600 | 3,550 | 3,595 | +10 | +0.3% | 9,500 |
| 2016/10/31 | 3,605 | 3,620 | 3,585 | 3,585 | -45 | -1.2% | 5,900 |
| 2016/10/28 | 3,600 | 3,645 | 3,575 | 3,630 | +35 | +1% | 19,500 |
| 2016/10/27 | 3,610 | 3,610 | 3,580 | 3,595 | -5 | -0.1% | 5,500 |
| 2016/10/26 | 3,600 | 3,610 | 3,595 | 3,600 | -10 | -0.3% | 8,600 |
| 2016/10/25 | 3,590 | 3,630 | 3,590 | 3,610 | +20 | +0.6% | 11,500 |
| 2016/10/24 | 3,590 | 3,625 | 3,555 | 3,590 | ±0 | ±0% | 6,000 |
| 2016/10/21 | 3,615 | 3,620 | 3,580 | 3,590 | -10 | -0.3% | 6,400 |
| 2016/10/20 | 3,580 | 3,600 | 3,580 | 3,600 | +20 | +0.6% | 7,900 |
| 2016/10/19 | 3,580 | 3,595 | 3,575 | 3,580 | ±0 | ±0% | 4,300 |
| 2016/10/18 | 3,530 | 3,585 | 3,530 | 3,580 | +40 | +1.1% | 6,500 |
| 2016/10/17 | 3,555 | 3,570 | 3,525 | 3,540 | -5 | -0.1% | 4,200 |
| 2016/10/14 | 3,500 | 3,560 | 3,500 | 3,545 | +30 | +0.9% | 4,800 |
| 2016/10/13 | 3,550 | 3,550 | 3,500 | 3,515 | -5 | -0.1% | 6,300 |
| 2016/10/12 | 3,560 | 3,580 | 3,505 | 3,520 | -55 | -1.5% | 9,300 |
| 2016/10/11 | 3,535 | 3,575 | 3,530 | 3,575 | +45 | +1.3% | 6,500 |
| 2016/10/07 | 3,550 | 3,560 | 3,505 | 3,530 | -40 | -1.1% | 6,700 |
| 2016/10/06 | 3,520 | 3,595 | 3,520 | 3,570 | +60 | +1.7% | 8,100 |
| 2016/10/05 | 3,505 | 3,510 | 3,490 | 3,510 | -5 | -0.1% | 8,200 |
| 2016/10/04 | 3,530 | 3,530 | 3,505 | 3,515 | -25 | -0.7% | 6,700 |
| 2016/10/03 | 3,550 | 3,565 | 3,540 | 3,540 | -45 | -1.3% | 5,600 |
| 2016/09/30 | 3,635 | 3,635 | 3,565 | 3,585 | -60 | -1.6% | 11,300 |
| 2016/09/29 | 3,565 | 3,650 | 3,565 | 3,645 | +55 | +1.5% | 19,000 |
| 2016/09/28 | 3,565 | 3,590 | 3,535 | 3,590 | +3,233 | +905.6% | 6,600 |
| 2016/09/27 | 348 | 357 | 346 | 357 | +9 | +2.6% | 196,000 |
| 2016/09/26 | 354 | 354 | 347 | 348 | -3 | -0.9% | 136,000 |
| 2016/09/23 | 349 | 352 | 345 | 351 | +5 | +1.4% | 146,000 |
| 2016/09/21 | 335 | 347 | 334 | 346 | +12 | +3.6% | 118,000 |
| 2016/09/20 | 334 | 339 | 334 | 334 | ±0 | ±0% | 117,000 |
| 2016/09/16 | 335 | 337 | 332 | 334 | -1 | -0.3% | 146,000 |
1951～
2000
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
