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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 214 | 215 | 211 | 211 | -4 | -1.9% | 37,000 |
| 2010/08/03 | 214 | 215 | 213 | 215 | +2 | +0.9% | 19,000 |
| 2010/08/02 | 214 | 215 | 212 | 213 | +1 | +0.5% | 24,000 |
| 2010/07/30 | 216 | 216 | 211 | 212 | -4 | -1.9% | 57,000 |
| 2010/07/29 | 219 | 219 | 216 | 216 | -3 | -1.4% | 27,000 |
| 2010/07/28 | 221 | 221 | 215 | 219 | +6 | +2.8% | 73,000 |
| 2010/07/27 | 211 | 215 | 211 | 213 | +1 | +0.5% | 25,000 |
| 2010/07/26 | 215 | 217 | 211 | 212 | -2 | -0.9% | 32,000 |
| 2010/07/23 | 213 | 217 | 213 | 214 | +1 | +0.5% | 45,000 |
| 2010/07/22 | 211 | 213 | 211 | 213 | +2 | +0.9% | 22,000 |
| 2010/07/21 | 211 | 212 | 211 | 211 | -3 | -1.4% | 43,000 |
| 2010/07/20 | 212 | 214 | 212 | 214 | ±0 | ±0% | 24,000 |
| 2010/07/16 | 216 | 217 | 213 | 214 | -5 | -2.3% | 34,000 |
| 2010/07/15 | 221 | 221 | 219 | 219 | -3 | -1.4% | 31,000 |
| 2010/07/14 | 220 | 222 | 219 | 222 | +4 | +1.8% | 34,000 |
| 2010/07/13 | 226 | 226 | 218 | 218 | -8 | -3.5% | 62,000 |
| 2010/07/12 | 228 | 230 | 226 | 226 | -1 | -0.4% | 85,000 |
| 2010/07/09 | 219 | 229 | 217 | 227 | +8 | +3.7% | 60,000 |
| 2010/07/08 | 219 | 220 | 218 | 219 | +6 | +2.8% | 39,000 |
| 2010/07/07 | 215 | 216 | 212 | 213 | -5 | -2.3% | 69,000 |
| 2010/07/06 | 217 | 218 | 217 | 218 | +1 | +0.5% | 60,000 |
| 2010/07/05 | 217 | 219 | 217 | 217 | ±0 | ±0% | 51,000 |
| 2010/07/02 | 224 | 225 | 216 | 217 | -8 | -3.6% | 93,000 |
| 2010/07/01 | 225 | 227 | 223 | 225 | -4 | -1.7% | 23,000 |
| 2010/06/30 | 235 | 235 | 227 | 229 | -12 | -5% | 56,000 |
| 2010/06/29 | 239 | 243 | 239 | 241 | +1 | +0.4% | 36,000 |
| 2010/06/28 | 243 | 243 | 239 | 240 | +4 | +1.7% | 64,000 |
| 2010/06/25 | 229 | 239 | 229 | 236 | +1 | +0.4% | 32,000 |
| 2010/06/24 | 236 | 242 | 235 | 235 | -1 | -0.4% | 38,000 |
| 2010/06/23 | 232 | 239 | 232 | 236 | -3 | -1.3% | 43,000 |
| 2010/06/22 | 235 | 239 | 235 | 239 | +1 | +0.4% | 20,000 |
| 2010/06/21 | 234 | 239 | 232 | 238 | +7 | +3% | 31,000 |
| 2010/06/18 | 226 | 232 | 226 | 231 | +3 | +1.3% | 49,000 |
| 2010/06/17 | 229 | 229 | 228 | 228 | ±0 | ±0% | 25,000 |
| 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 |
3501～
3550
件表示中 / 3585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 | 84,600円 | +2.8% | +30.6% | 1.18% | 32.55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 | 357,500円 | +3.4% | +4.2% | 3.30% | 10.49倍 | 0.92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 | 221,400円 | +6.8% | +20.7% | 4.07% | 5.21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 | 214,100円 | +11.3% | +48.4% | 2.34% | 10.85倍 | 0.98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
