王子ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 675.1 | 689.6 | 674.8 | 683.5 | +8.7 | +1.3% | 5,105,200 |
| 2025/05/22 | 675.3 | 678.5 | 672.1 | 674.8 | -0.8 | -0.1% | 4,073,400 |
| 2025/05/21 | 666 | 682.5 | 665 | 675.6 | +16.6 | +2.5% | 7,008,400 |
| 2025/05/20 | 666 | 667.3 | 656.7 | 659 | -4.7 | -0.7% | 3,439,200 |
| 2025/05/19 | 660 | 676 | 659 | 663.7 | +0.5 | +0.1% | 5,254,700 |
| 2025/05/16 | 662.8 | 665.1 | 655.4 | 663.2 | +4.5 | +0.7% | 5,248,400 |
| 2025/05/15 | 653.5 | 664.6 | 651 | 658.7 | +5 | +0.8% | 6,485,200 |
| 2025/05/14 | 639.2 | 653.7 | 630.1 | 653.7 | +10.9 | +1.7% | 8,485,000 |
| 2025/05/13 | 654.2 | 655.2 | 620 | 642.8 | -12 | -1.8% | 12,272,300 |
| 2025/05/12 | 656.9 | 658.3 | 650.6 | 654.8 | -2.1 | -0.3% | 2,543,600 |
| 2025/05/09 | 665 | 665 | 654.3 | 656.9 | +1.6 | +0.2% | 3,480,400 |
| 2025/05/08 | 657.3 | 658 | 653.4 | 655.3 | -4.2 | -0.6% | 2,425,500 |
| 2025/05/07 | 665 | 670.7 | 658.9 | 659.5 | -1.2 | -0.2% | 4,123,800 |
| 2025/05/02 | 660.5 | 667 | 658.1 | 660.7 | -5.7 | -0.9% | 4,303,700 |
| 2025/05/01 | 672.2 | 672.5 | 663.3 | 666.4 | -8.4 | -1.2% | 3,403,100 |
| 2025/04/30 | 679.8 | 682.8 | 672.2 | 674.8 | -0.8 | -0.1% | 4,585,800 |
| 2025/04/28 | 670 | 675.8 | 667 | 675.6 | +5.5 | +0.8% | 2,881,500 |
| 2025/04/25 | 668 | 671 | 665.7 | 670.1 | +0.7 | +0.1% | 3,456,500 |
| 2025/04/24 | 680 | 680.1 | 666.1 | 669.4 | -12.4 | -1.8% | 4,944,600 |
| 2025/04/23 | 675.6 | 687 | 673.6 | 681.8 | +6.2 | +0.9% | 6,538,000 |
| 2025/04/22 | 659.6 | 689.9 | 659.5 | 675.6 | +16 | +2.4% | 19,240,700 |
| 2025/04/21 | 618.3 | 663 | 613.8 | 659.6 | +41.3 | +6.7% | 21,892,200 |
| 2025/04/18 | 615 | 619 | 612.4 | 618.3 | +5.5 | +0.9% | 1,891,500 |
| 2025/04/17 | 611 | 615.9 | 608.6 | 612.8 | +1.6 | +0.3% | 2,643,700 |
| 2025/04/16 | 610 | 613.6 | 609.6 | 611.2 | +5.4 | +0.9% | 3,049,300 |
| 2025/04/15 | 604.6 | 612.5 | 602 | 605.8 | -1 | -0.2% | 4,110,900 |
| 2025/04/14 | 602.9 | 612.9 | 601.7 | 606.8 | +10.8 | +1.8% | 3,289,300 |
| 2025/04/11 | 589.5 | 598.7 | 584.8 | 596 | -6.8 | -1.1% | 5,752,500 |
| 2025/04/10 | 606 | 608.7 | 596.7 | 602.8 | +19 | +3.3% | 6,971,100 |
| 2025/04/09 | 587.7 | 591.9 | 578 | 583.8 | -11.9 | -2% | 5,243,400 |
| 2025/04/08 | 590.3 | 603 | 589.7 | 595.7 | +19.4 | +3.4% | 5,503,500 |
| 2025/04/07 | 578.3 | 589.7 | 572.4 | 576.3 | -32 | -5.3% | 10,993,900 |
| 2025/04/04 | 600 | 610.7 | 597.1 | 608.3 | -5.2 | -0.8% | 6,689,300 |
| 2025/04/03 | 601 | 615.8 | 600.7 | 613.5 | -4.2 | -0.7% | 4,146,300 |
| 2025/04/02 | 627.2 | 627.8 | 617.5 | 617.7 | -7.3 | -1.2% | 2,906,700 |
| 2025/04/01 | 633 | 633.8 | 624.4 | 625 | -2.2 | -0.4% | 2,813,800 |
| 2025/03/31 | 629.5 | 629.5 | 621 | 627.2 | -11.3 | -1.8% | 5,098,300 |
| 2025/03/28 | 639 | 641.9 | 633 | 638.5 | -18.1 | -2.8% | 3,149,100 |
| 2025/03/27 | 654 | 656.6 | 648.1 | 656.6 | +0.7 | +0.1% | 3,551,100 |
| 2025/03/26 | 655 | 657.5 | 650.5 | 655.9 | +1.9 | +0.3% | 3,699,100 |
| 2025/03/25 | 648.2 | 654 | 645.2 | 654 | +5.8 | +0.9% | 3,697,000 |
| 2025/03/24 | 653.6 | 656.1 | 644 | 648.2 | -4.1 | -0.6% | 4,214,000 |
| 2025/03/21 | 652.8 | 655.5 | 649.6 | 652.3 | +5.8 | +0.9% | 7,403,600 |
| 2025/03/19 | 642 | 649.1 | 642 | 646.5 | +7.9 | +1.2% | 4,219,800 |
| 2025/03/18 | 636 | 641.4 | 635.4 | 638.6 | +3.8 | +0.6% | 3,821,500 |
| 2025/03/17 | 630 | 635.9 | 629.5 | 634.8 | +5.7 | +0.9% | 2,720,700 |
| 2025/03/14 | 627.1 | 629.4 | 623.7 | 629.1 | +3 | +0.5% | 3,511,300 |
| 2025/03/13 | 627.5 | 633.5 | 626.1 | 626.1 | +2.1 | +0.3% | 4,341,500 |
| 2025/03/12 | 621.8 | 624 | 618.3 | 624 | +1.2 | +0.2% | 3,925,000 |
| 2025/03/11 | 629.8 | 629.8 | 617.6 | 622.8 | -9.3 | -1.5% | 4,285,800 |
1～
50
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「王子ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 王子ＨＤ | 68,300円 | +2.7% | -12.5% | 5.27% | 9.73倍 | 0.57倍 |
|
１８７３年創立。製紙国内首位、段ボール、パルプ、感熱紙のアジア、南米展開など海外先行 |
| レンゴー | 72,900円 | +1.2% | +2.1% | 4.12% | 7.52倍 | 0.39倍 |
|
板紙から段ボール製品まで一貫。板紙専業首位、製紙業界３位。軟包装など樹脂系包装材も有力 |
| 北越コーポ | 101,700円 | -0.9% | +11.9% | 2.56% | 11.40倍 | 0.65倍 |
|
業界５位、印刷・情報用紙と白板紙中心。新潟工場は競争力大。持分会社に家庭紙大手の大王製紙 |
| 大王紙 | 83,600円 | +0.2% | +209.1% | 1.67% | 27.82倍 | 0.59倍 |
|
業界４位、紙・板紙、「エリエール」で家庭紙首位。紙おむつも有力。海外強化。北越コーポの持分社 |
| 日本紙 | 102,500円 | +1.9% | +67.7% | 1.46% | 9.86倍 | 0.25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 |
市場注目の銘柄
チャート関連のコラム
