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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 220 | 228 | 220 | 228 | +9 | +4.1% | 74,000 |
| 2010/06/15 | 220 | 221 | 219 | 219 | -3 | -1.4% | 17,000 |
| 2010/06/14 | 225 | 225 | 221 | 222 | +1 | +0.5% | 23,000 |
| 2010/06/11 | 225 | 225 | 220 | 221 | +4 | +1.8% | 173,000 |
| 2010/06/10 | 219 | 220 | 217 | 217 | +2 | +0.9% | 61,000 |
| 2010/06/09 | 215 | 216 | 214 | 215 | ±0 | ±0% | 45,000 |
| 2010/06/08 | 213 | 221 | 212 | 215 | ±0 | ±0% | 58,000 |
| 2010/06/07 | 217 | 225 | 214 | 215 | -9 | -4% | 54,000 |
| 2010/06/04 | 225 | 227 | 224 | 224 | -1 | -0.4% | 41,000 |
| 2010/06/03 | 222 | 227 | 222 | 225 | +8 | +3.7% | 71,000 |
| 2010/06/02 | 217 | 219 | 217 | 217 | -5 | -2.3% | 47,000 |
| 2010/06/01 | 217 | 222 | 217 | 222 | +5 | +2.3% | 30,000 |
| 2010/05/31 | 220 | 221 | 215 | 217 | +2 | +0.9% | 82,000 |
| 2010/05/28 | 220 | 220 | 213 | 215 | ±0 | ±0% | 105,000 |
| 2010/05/27 | 213 | 218 | 213 | 215 | ±0 | ±0% | 83,000 |
| 2010/05/26 | 223 | 229 | 214 | 215 | -12 | -5.3% | 168,000 |
| 2010/05/25 | 226 | 229 | 222 | 227 | -3 | -1.3% | 114,000 |
| 2010/05/24 | 229 | 232 | 225 | 230 | -3 | -1.3% | 97,000 |
| 2010/05/21 | 232 | 236 | 230 | 233 | -6 | -2.5% | 109,000 |
| 2010/05/20 | 235 | 244 | 235 | 239 | ±0 | ±0% | 49,000 |
| 2010/05/19 | 244 | 244 | 235 | 239 | -1 | -0.4% | 69,000 |
| 2010/05/18 | 236 | 246 | 235 | 240 | +2 | +0.8% | 70,000 |
| 2010/05/17 | 240 | 245 | 235 | 238 | -10 | -4% | 135,000 |
| 2010/05/14 | 249 | 253 | 243 | 248 | ±0 | ±0% | 66,000 |
| 2010/05/13 | 248 | 251 | 247 | 248 | +5 | +2.1% | 48,000 |
| 2010/05/12 | 244 | 248 | 242 | 243 | -3 | -1.2% | 55,000 |
| 2010/05/11 | 247 | 251 | 242 | 246 | ±0 | ±0% | 84,000 |
| 2010/05/10 | 236 | 247 | 234 | 246 | +10 | +4.2% | 78,000 |
| 2010/05/07 | 235 | 237 | 230 | 236 | -7 | -2.9% | 81,000 |
| 2010/05/06 | 244 | 244 | 238 | 243 | -9 | -3.6% | 82,000 |
| 2010/04/30 | 249 | 254 | 249 | 252 | +4 | +1.6% | 40,000 |
| 2010/04/28 | 256 | 256 | 245 | 248 | -9 | -3.5% | 98,000 |
| 2010/04/27 | 260 | 260 | 257 | 257 | -8 | -3% | 36,000 |
| 2010/04/26 | 252 | 265 | 252 | 265 | +13 | +5.2% | 88,000 |
| 2010/04/23 | 246 | 253 | 246 | 252 | +3 | +1.2% | 71,000 |
| 2010/04/22 | 248 | 250 | 243 | 249 | -1 | -0.4% | 72,000 |
| 2010/04/21 | 251 | 254 | 249 | 250 | +2 | +0.8% | 61,000 |
| 2010/04/20 | 244 | 248 | 244 | 248 | +4 | +1.6% | 34,000 |
| 2010/04/19 | 243 | 246 | 243 | 244 | -7 | -2.8% | 60,000 |
| 2010/04/16 | 258 | 258 | 250 | 251 | -7 | -2.7% | 44,000 |
| 2010/04/15 | 258 | 261 | 254 | 258 | ±0 | ±0% | 49,000 |
| 2010/04/14 | 262 | 263 | 258 | 258 | ±0 | ±0% | 56,000 |
| 2010/04/13 | 266 | 267 | 257 | 258 | -8 | -3% | 61,000 |
| 2010/04/12 | 262 | 269 | 262 | 266 | +3 | +1.1% | 102,000 |
| 2010/04/09 | 251 | 264 | 251 | 263 | +10 | +4% | 99,000 |
| 2010/04/08 | 248 | 254 | 247 | 253 | +2 | +0.8% | 75,000 |
| 2010/04/07 | 249 | 252 | 248 | 251 | +2 | +0.8% | 78,000 |
| 2010/04/06 | 248 | 250 | 247 | 249 | +4 | +1.6% | 100,000 |
| 2010/04/05 | 247 | 247 | 244 | 245 | +1 | +0.4% | 52,000 |
| 2010/04/02 | 248 | 248 | 244 | 244 | -3 | -1.2% | 44,000 |
3401～
3450
件表示中 / 3451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 | 377,500円 | +7.0% | +47.9% | 2.65% | 11.13倍 | 0.60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 | 380,500円 | +3.4% | +4.2% | 3.10% | 11.32倍 | 1.02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 | 291,900円 | +6.8% | +20.7% | 3.08% | 6.86倍 | 0.54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 | 58,200円 | -4.6% | +142.8% | 0.86% | 6.37倍 | 0.34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 | 169,800円 | +0.3% | +61.9% | 3.53% | 6.11倍 | 0.40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、発電が収益源 |
市場注目の銘柄
チャート関連のコラム
