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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 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 |
| 2024/06/11 | 3,640 | 3,640 | 3,600 | 3,600 | -25 | -0.7% | 15,900 |
| 2024/06/10 | 3,595 | 3,630 | 3,595 | 3,625 | +30 | +0.8% | 18,200 |
| 2024/06/07 | 3,605 | 3,605 | 3,565 | 3,595 | +25 | +0.7% | 15,100 |
| 2024/06/06 | 3,600 | 3,615 | 3,570 | 3,570 | -30 | -0.8% | 8,500 |
| 2024/06/05 | 3,565 | 3,630 | 3,535 | 3,600 | +30 | +0.8% | 29,900 |
| 2024/06/04 | 3,540 | 3,580 | 3,520 | 3,570 | +20 | +0.6% | 28,500 |
| 2024/06/03 | 3,595 | 3,595 | 3,540 | 3,550 | -10 | -0.3% | 23,400 |
| 2024/05/31 | 3,545 | 3,605 | 3,490 | 3,560 | -5 | -0.1% | 283,100 |
| 2024/05/30 | 3,545 | 3,565 | 3,505 | 3,565 | +15 | +0.4% | 26,700 |
| 2024/05/29 | 3,500 | 3,555 | 3,500 | 3,550 | +55 | +1.6% | 34,200 |
| 2024/05/28 | 3,475 | 3,500 | 3,455 | 3,495 | +20 | +0.6% | 27,400 |
| 2024/05/27 | 3,455 | 3,475 | 3,420 | 3,475 | +25 | +0.7% | 30,800 |
| 2024/05/24 | 3,415 | 3,460 | 3,395 | 3,450 | -5 | -0.1% | 36,200 |
| 2024/05/23 | 3,435 | 3,465 | 3,415 | 3,455 | +10 | +0.3% | 37,300 |
| 2024/05/22 | 3,515 | 3,515 | 3,445 | 3,445 | -40 | -1.1% | 26,100 |
| 2024/05/21 | 3,500 | 3,540 | 3,485 | 3,485 | -5 | -0.1% | 24,100 |
| 2024/05/20 | 3,450 | 3,495 | 3,415 | 3,490 | +10 | +0.3% | 33,600 |
| 2024/05/17 | 3,465 | 3,495 | 3,440 | 3,480 | +15 | +0.4% | 34,600 |
| 2024/05/16 | 3,645 | 3,645 | 3,465 | 3,465 | -150 | -4.1% | 61,300 |
| 2024/05/15 | 3,815 | 3,830 | 3,595 | 3,615 | -155 | -4.1% | 67,600 |
| 2024/05/14 | 3,820 | 3,820 | 3,765 | 3,770 | -40 | -1% | 14,000 |
| 2024/05/13 | 3,790 | 3,815 | 3,760 | 3,810 | +40 | +1.1% | 18,300 |
| 2024/05/10 | 3,795 | 3,815 | 3,765 | 3,770 | -5 | -0.1% | 14,000 |
| 2024/05/09 | 3,730 | 3,800 | 3,730 | 3,775 | +25 | +0.7% | 12,100 |
| 2024/05/08 | 3,750 | 3,755 | 3,730 | 3,750 | -15 | -0.4% | 11,400 |
| 2024/05/07 | 3,760 | 3,770 | 3,735 | 3,765 | +5 | +0.1% | 14,700 |
| 2024/05/02 | 3,755 | 3,760 | 3,725 | 3,760 | +15 | +0.4% | 9,800 |
| 2024/05/01 | 3,750 | 3,755 | 3,705 | 3,745 | -5 | -0.1% | 10,600 |
| 2024/04/30 | 3,740 | 3,765 | 3,725 | 3,750 | +10 | +0.3% | 15,300 |
| 2024/04/26 | 3,705 | 3,750 | 3,670 | 3,740 | +70 | +1.9% | 21,800 |
| 2024/04/25 | 3,660 | 3,685 | 3,650 | 3,670 | -5 | -0.1% | 15,400 |
| 2024/04/24 | 3,660 | 3,695 | 3,645 | 3,675 | +15 | +0.4% | 16,700 |
| 2024/04/23 | 3,680 | 3,685 | 3,645 | 3,660 | +10 | +0.3% | 10,700 |
| 2024/04/22 | 3,635 | 3,685 | 3,615 | 3,650 | +15 | +0.4% | 31,100 |
| 2024/04/19 | 3,700 | 3,700 | 3,570 | 3,635 | -65 | -1.8% | 52,000 |
| 2024/04/18 | 3,700 | 3,725 | 3,685 | 3,700 | +15 | +0.4% | 20,300 |
| 2024/04/17 | 3,745 | 3,745 | 3,685 | 3,685 | -65 | -1.7% | 26,700 |
| 2024/04/16 | 3,745 | 3,775 | 3,715 | 3,750 | +10 | +0.3% | 30,200 |
| 2024/04/15 | 3,750 | 3,780 | 3,730 | 3,740 | -20 | -0.5% | 21,800 |
| 2024/04/12 | 3,820 | 3,825 | 3,760 | 3,760 | -35 | -0.9% | 27,300 |
| 2024/04/11 | 3,800 | 3,835 | 3,755 | 3,795 | -25 | -0.7% | 24,700 |
| 2024/04/10 | 3,890 | 3,890 | 3,820 | 3,820 | -75 | -1.9% | 23,100 |
| 2024/04/09 | 3,910 | 3,915 | 3,890 | 3,895 | -35 | -0.9% | 14,700 |
| 2024/04/08 | 3,955 | 3,955 | 3,915 | 3,930 | -15 | -0.4% | 11,300 |
| 2024/04/05 | 3,905 | 3,950 | 3,900 | 3,945 | ±0 | ±0% | 15,100 |
| 2024/04/04 | 4,000 | 4,000 | 3,925 | 3,945 | -25 | -0.6% | 26,200 |
201～
250
件表示中 / 3678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 | 342,000円 | +9.8% | +0.2% | 3.51% | 9.24倍 | 0.51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 | 314,000円 | +3.5% | +3.8% | 3.89% | 9.08倍 | 0.79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 | 230,500円 | +6.8% | +20.7% | 4.34% | 5.42倍 | 0.43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 | 62,200円 | -7.0% | -36.6% | 2.41% | 6.06倍 | 0.30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 | 86,400円 | +5.3% | +16.2% | 4.40% | 10.19倍 | 0.54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
