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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 4,145 | 4,235 | 4,145 | 4,215 | +95 | +2.3% | 21,000 |
| 2017/02/13 | 4,090 | 4,145 | 4,090 | 4,120 | +35 | +0.9% | 12,600 |
| 2017/02/10 | 4,035 | 4,100 | 4,035 | 4,085 | +55 | +1.4% | 15,000 |
| 2017/02/09 | 4,015 | 4,030 | 4,010 | 4,030 | +20 | +0.5% | 7,900 |
| 2017/02/08 | 4,025 | 4,025 | 4,010 | 4,010 | ±0 | ±0% | 6,200 |
| 2017/02/07 | 4,000 | 4,030 | 4,000 | 4,010 | -15 | -0.4% | 11,200 |
| 2017/02/06 | 4,005 | 4,030 | 4,000 | 4,025 | +20 | +0.5% | 8,800 |
| 2017/02/03 | 4,020 | 4,030 | 4,000 | 4,005 | ±0 | ±0% | 12,800 |
| 2017/02/02 | 4,010 | 4,025 | 4,000 | 4,005 | -20 | -0.5% | 9,100 |
| 2017/02/01 | 4,010 | 4,030 | 4,000 | 4,025 | +15 | +0.4% | 9,400 |
| 2017/01/31 | 4,000 | 4,025 | 4,000 | 4,010 | -15 | -0.4% | 7,500 |
| 2017/01/30 | 3,995 | 4,025 | 3,995 | 4,025 | +5 | +0.1% | 8,900 |
| 2017/01/27 | 4,025 | 4,030 | 4,015 | 4,020 | ±0 | ±0% | 7,800 |
| 2017/01/26 | 4,025 | 4,025 | 4,000 | 4,020 | +20 | +0.5% | 7,100 |
| 2017/01/25 | 4,005 | 4,035 | 3,990 | 4,000 | +5 | +0.1% | 15,300 |
| 2017/01/24 | 3,995 | 4,000 | 3,985 | 3,995 | +5 | +0.1% | 3,300 |
| 2017/01/23 | 3,990 | 4,000 | 3,990 | 3,990 | -10 | -0.3% | 4,200 |
| 2017/01/20 | 4,005 | 4,005 | 3,995 | 4,000 | -5 | -0.1% | 7,300 |
| 2017/01/19 | 4,000 | 4,005 | 3,985 | 4,005 | +30 | +0.8% | 5,400 |
| 2017/01/18 | 3,995 | 3,995 | 3,960 | 3,975 | -15 | -0.4% | 4,600 |
| 2017/01/17 | 4,010 | 4,010 | 3,980 | 3,990 | -15 | -0.4% | 5,100 |
| 2017/01/16 | 3,975 | 4,010 | 3,975 | 4,005 | +5 | +0.1% | 9,300 |
| 2017/01/13 | 3,985 | 4,010 | 3,975 | 4,000 | -15 | -0.4% | 14,800 |
| 2017/01/12 | 4,000 | 4,020 | 3,975 | 4,015 | +20 | +0.5% | 13,800 |
| 2017/01/11 | 4,025 | 4,025 | 3,970 | 3,995 | ±0 | ±0% | 10,200 |
| 2017/01/10 | 4,000 | 4,020 | 3,965 | 3,995 | -5 | -0.1% | 19,200 |
| 2017/01/06 | 3,975 | 4,000 | 3,960 | 4,000 | +25 | +0.6% | 12,400 |
| 2017/01/05 | 3,975 | 3,990 | 3,945 | 3,975 | -15 | -0.4% | 12,800 |
| 2017/01/04 | 3,955 | 4,000 | 3,945 | 3,990 | +40 | +1% | 12,800 |
| 2016/12/30 | 3,915 | 3,980 | 3,915 | 3,950 | -15 | -0.4% | 8,900 |
| 2016/12/29 | 3,950 | 3,970 | 3,915 | 3,965 | -25 | -0.6% | 11,900 |
| 2016/12/28 | 3,975 | 3,990 | 3,955 | 3,990 | +20 | +0.5% | 13,700 |
| 2016/12/27 | 3,970 | 3,970 | 3,940 | 3,970 | +15 | +0.4% | 6,400 |
| 2016/12/26 | 3,970 | 3,970 | 3,940 | 3,955 | -5 | -0.1% | 8,500 |
| 2016/12/22 | 3,955 | 3,970 | 3,920 | 3,960 | +10 | +0.3% | 5,000 |
| 2016/12/21 | 3,970 | 3,985 | 3,940 | 3,950 | -30 | -0.8% | 6,300 |
| 2016/12/20 | 3,955 | 3,985 | 3,945 | 3,980 | +20 | +0.5% | 8,200 |
| 2016/12/19 | 3,965 | 3,965 | 3,915 | 3,960 | -5 | -0.1% | 10,300 |
| 2016/12/16 | 3,975 | 3,975 | 3,950 | 3,965 | +20 | +0.5% | 9,800 |
| 2016/12/15 | 3,975 | 3,975 | 3,930 | 3,945 | -5 | -0.1% | 10,100 |
| 2016/12/14 | 3,985 | 3,985 | 3,925 | 3,950 | -35 | -0.9% | 9,200 |
| 2016/12/13 | 3,965 | 3,990 | 3,900 | 3,985 | +20 | +0.5% | 13,400 |
| 2016/12/12 | 3,975 | 3,975 | 3,900 | 3,965 | +15 | +0.4% | 12,900 |
| 2016/12/09 | 3,930 | 3,950 | 3,900 | 3,950 | -5 | -0.1% | 17,900 |
| 2016/12/08 | 3,990 | 3,990 | 3,920 | 3,955 | -35 | -0.9% | 11,000 |
| 2016/12/07 | 3,970 | 3,995 | 3,965 | 3,990 | +40 | +1% | 8,100 |
| 2016/12/06 | 3,940 | 3,960 | 3,915 | 3,950 | +20 | +0.5% | 12,700 |
| 2016/12/05 | 3,920 | 3,940 | 3,895 | 3,930 | +5 | +0.1% | 7,500 |
| 2016/12/02 | 3,915 | 3,965 | 3,900 | 3,925 | -50 | -1.3% | 7,100 |
| 2016/12/01 | 4,000 | 4,000 | 3,960 | 3,975 | -20 | -0.5% | 9,600 |
2051～
2100
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
