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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 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 |
| 2024/04/03 | 4,025 | 4,035 | 3,920 | 3,970 | +85 | +2.2% | 40,900 |
| 2024/04/02 | 3,935 | 3,950 | 3,880 | 3,885 | -75 | -1.9% | 22,900 |
| 2024/04/01 | 4,015 | 4,035 | 3,955 | 3,960 | -50 | -1.2% | 11,500 |
| 2024/03/29 | 3,975 | 4,030 | 3,945 | 4,010 | +40 | +1% | 18,000 |
| 2024/03/28 | 4,100 | 4,115 | 3,965 | 3,970 | -230 | -5.5% | 39,800 |
| 2024/03/27 | 4,150 | 4,225 | 4,135 | 4,200 | +80 | +1.9% | 84,100 |
| 2024/03/26 | 4,080 | 4,135 | 4,075 | 4,120 | +35 | +0.9% | 29,700 |
| 2024/03/25 | 4,070 | 4,105 | 4,055 | 4,085 | -20 | -0.5% | 40,600 |
| 2024/03/22 | 4,100 | 4,140 | 4,090 | 4,105 | +10 | +0.2% | 28,000 |
| 2024/03/21 | 4,135 | 4,165 | 4,080 | 4,095 | -30 | -0.7% | 36,600 |
| 2024/03/19 | 4,015 | 4,125 | 3,985 | 4,125 | +120 | +3% | 50,800 |
| 2024/03/18 | 3,980 | 4,005 | 3,960 | 4,005 | +10 | +0.3% | 29,500 |
| 2024/03/15 | 3,945 | 3,995 | 3,915 | 3,995 | +55 | +1.4% | 88,000 |
| 2024/03/14 | 3,930 | 3,940 | 3,895 | 3,940 | +30 | +0.8% | 16,700 |
| 2024/03/13 | 3,940 | 3,940 | 3,880 | 3,910 | -30 | -0.8% | 13,400 |
| 2024/03/12 | 3,865 | 3,940 | 3,860 | 3,940 | +40 | +1% | 19,300 |
| 2024/03/11 | 3,875 | 3,925 | 3,860 | 3,900 | +10 | +0.3% | 20,900 |
| 2024/03/08 | 3,850 | 3,900 | 3,845 | 3,890 | +20 | +0.5% | 27,700 |
| 2024/03/07 | 3,865 | 3,885 | 3,855 | 3,870 | +5 | +0.1% | 14,600 |
| 2024/03/06 | 3,850 | 3,880 | 3,845 | 3,865 | +5 | +0.1% | 18,000 |
| 2024/03/05 | 3,875 | 3,880 | 3,830 | 3,860 | ±0 | ±0% | 11,200 |
| 2024/03/04 | 3,910 | 3,910 | 3,860 | 3,860 | -50 | -1.3% | 18,400 |
| 2024/03/01 | 3,910 | 3,925 | 3,895 | 3,910 | +5 | +0.1% | 14,600 |
| 2024/02/29 | 3,935 | 3,935 | 3,875 | 3,905 | -30 | -0.8% | 22,400 |
| 2024/02/28 | 3,845 | 3,935 | 3,845 | 3,935 | +95 | +2.5% | 23,900 |
| 2024/02/27 | 3,820 | 3,860 | 3,820 | 3,840 | +25 | +0.7% | 11,200 |
| 2024/02/26 | 3,835 | 3,850 | 3,815 | 3,815 | -20 | -0.5% | 10,300 |
| 2024/02/22 | 3,820 | 3,840 | 3,805 | 3,835 | +20 | +0.5% | 14,600 |
| 2024/02/21 | 3,800 | 3,830 | 3,795 | 3,815 | +5 | +0.1% | 9,300 |
| 2024/02/20 | 3,840 | 3,840 | 3,800 | 3,810 | -25 | -0.7% | 9,900 |
| 2024/02/19 | 3,770 | 3,850 | 3,770 | 3,835 | +65 | +1.7% | 10,800 |
| 2024/02/16 | 3,800 | 3,820 | 3,760 | 3,770 | -5 | -0.1% | 29,800 |
| 2024/02/15 | 3,865 | 3,880 | 3,770 | 3,775 | -65 | -1.7% | 34,900 |
| 2024/02/14 | 3,970 | 3,970 | 3,840 | 3,840 | -130 | -3.3% | 34,200 |
| 2024/02/13 | 3,945 | 3,985 | 3,930 | 3,970 | +30 | +0.8% | 23,900 |
| 2024/02/09 | 3,910 | 3,965 | 3,910 | 3,940 | +15 | +0.4% | 17,600 |
| 2024/02/08 | 3,925 | 3,955 | 3,905 | 3,925 | -15 | -0.4% | 15,600 |
| 2024/02/07 | 3,945 | 3,970 | 3,935 | 3,940 | -5 | -0.1% | 10,000 |
| 2024/02/06 | 3,955 | 3,995 | 3,935 | 3,945 | -10 | -0.3% | 18,900 |
| 2024/02/05 | 3,970 | 3,980 | 3,945 | 3,955 | +10 | +0.3% | 16,400 |
| 2024/02/02 | 3,980 | 3,980 | 3,905 | 3,945 | -35 | -0.9% | 18,100 |
| 2024/02/01 | 3,945 | 3,990 | 3,930 | 3,980 | +35 | +0.9% | 15,600 |
| 2024/01/31 | 3,905 | 3,965 | 3,905 | 3,945 | +40 | +1% | 14,100 |
| 2024/01/30 | 3,950 | 3,950 | 3,905 | 3,905 | -35 | -0.9% | 12,100 |
| 2024/01/29 | 3,925 | 3,945 | 3,925 | 3,940 | +35 | +0.9% | 9,100 |
| 2024/01/26 | 3,935 | 3,935 | 3,880 | 3,905 | -20 | -0.5% | 14,400 |
301～
350
件表示中 / 3732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 | 379,500円 | +4.4% | +12.4% | 3.43% | 9.00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 | 109,300円 | +3.5% | +3.8% | 3.78% | 9.48倍 | 0.83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 | 288,300円 | +4.7% | +14.9% | 4.51% | 6.78倍 | 0.51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 | 63,000円 | +2.3% | +75.9% | 2.38% | 7.89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 | 160,400円 | +0.9% | +1.7% | 4.99% | 5.75倍 | 0.35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
