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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 555 | 556.6 | 551.7 | 554.5 | -3.6 | -0.6% | 4,196,800 |
| 2024/11/20 | 552.8 | 559.9 | 550.7 | 558.1 | +4.4 | +0.8% | 4,926,100 |
| 2024/11/19 | 556 | 556.9 | 552.7 | 553.7 | -0.2 | ±0% | 3,942,700 |
| 2024/11/18 | 552.1 | 556 | 549.8 | 553.9 | +5.4 | +1% | 3,874,500 |
| 2024/11/15 | 551 | 555.4 | 548.5 | 548.5 | ±0 | ±0% | 5,234,100 |
| 2024/11/14 | 546.6 | 551 | 545.7 | 548.5 | +4.9 | +0.9% | 6,099,400 |
| 2024/11/13 | 545 | 547.9 | 543 | 543.6 | -0.4 | -0.1% | 3,992,600 |
| 2024/11/12 | 548 | 549 | 540.9 | 544 | -3.4 | -0.6% | 6,978,000 |
| 2024/11/11 | 551 | 552.9 | 547.2 | 547.4 | -1.8 | -0.3% | 4,738,100 |
| 2024/11/08 | 559.3 | 559.5 | 547.4 | 549.2 | -27.7 | -4.8% | 12,544,100 |
| 2024/11/07 | 578 | 588 | 562 | 576.9 | +4.4 | +0.8% | 9,715,200 |
| 2024/11/06 | 569 | 580.7 | 568.2 | 572.5 | +6.4 | +1.1% | 3,711,300 |
| 2024/11/05 | 565.1 | 571.8 | 564.5 | 566.1 | +0.7 | +0.1% | 2,799,600 |
| 2024/11/01 | 567.7 | 570.6 | 564.8 | 565.4 | -3 | -0.5% | 3,078,700 |
| 2024/10/31 | 571.9 | 573 | 565.3 | 568.4 | -0.7 | -0.1% | 3,450,400 |
| 2024/10/30 | 566.6 | 571.8 | 566.6 | 569.1 | +0.2 | ±0% | 13,075,000 |
| 2024/10/29 | 566.2 | 570.5 | 566 | 568.9 | +4.2 | +0.7% | 2,771,600 |
| 2024/10/28 | 559.4 | 567.8 | 558.5 | 564.7 | +4.5 | +0.8% | 2,660,700 |
| 2024/10/25 | 563.5 | 564.3 | 558.9 | 560.2 | -3.3 | -0.6% | 3,247,000 |
| 2024/10/24 | 564.5 | 568.5 | 561.4 | 563.5 | -2.3 | -0.4% | 3,768,800 |
| 2024/10/23 | 568.7 | 573.9 | 565.8 | 565.8 | -3.5 | -0.6% | 3,604,900 |
| 2024/10/22 | 566 | 569.9 | 563 | 569.3 | +1.3 | +0.2% | 5,172,000 |
| 2024/10/21 | 571 | 573.1 | 568 | 568 | -2.9 | -0.5% | 3,084,000 |
| 2024/10/18 | 572.2 | 574.9 | 570.1 | 570.9 | -0.1 | ±0% | 3,577,300 |
| 2024/10/17 | 572.1 | 576.1 | 570.3 | 571 | -0.6 | -0.1% | 3,232,900 |
| 2024/10/16 | 577 | 578.4 | 571.3 | 571.6 | -8 | -1.4% | 3,721,900 |
| 2024/10/15 | 581.4 | 584 | 578.7 | 579.6 | +0.6 | +0.1% | 3,238,800 |
| 2024/10/11 | 578.9 | 581.8 | 575.5 | 579 | +1 | +0.2% | 4,229,900 |
| 2024/10/10 | 573 | 580 | 573 | 578 | +3.2 | +0.6% | 5,458,200 |
| 2024/10/09 | 573.5 | 575.5 | 570.2 | 574.8 | +0.9 | +0.2% | 4,602,600 |
| 2024/10/08 | 575.5 | 582.7 | 573.8 | 573.9 | -9 | -1.5% | 4,499,700 |
| 2024/10/07 | 588 | 588.2 | 580.7 | 582.9 | -2.2 | -0.4% | 3,557,100 |
| 2024/10/04 | 577.9 | 586.5 | 575.7 | 585.1 | +11.1 | +1.9% | 3,952,900 |
| 2024/10/03 | 583 | 583.2 | 574 | 574 | -1.6 | -0.3% | 2,527,200 |
| 2024/10/02 | 572.1 | 579.3 | 571.8 | 575.6 | +2.6 | +0.5% | 3,429,100 |
| 2024/10/01 | 568 | 575.7 | 568 | 573 | -1 | -0.2% | 3,150,800 |
| 2024/09/30 | 568.5 | 576.5 | 565.6 | 574 | -4.2 | -0.7% | 5,134,600 |
| 2024/09/27 | 576.8 | 580 | 571.8 | 578.2 | -6.7 | -1.1% | 4,444,900 |
| 2024/09/26 | 580 | 584.9 | 576.4 | 584.9 | +7.1 | +1.2% | 4,607,200 |
| 2024/09/25 | 575 | 578.5 | 571.7 | 577.8 | +3.4 | +0.6% | 4,323,000 |
| 2024/09/24 | 580 | 580.5 | 573.6 | 574.4 | -3.2 | -0.6% | 5,024,100 |
| 2024/09/20 | 582.1 | 584 | 576 | 577.6 | +1.5 | +0.3% | 3,967,500 |
| 2024/09/19 | 570.5 | 579.8 | 570 | 576.1 | +8.4 | +1.5% | 3,377,100 |
| 2024/09/18 | 570.5 | 574.5 | 565.7 | 567.7 | -2.8 | -0.5% | 2,844,000 |
| 2024/09/17 | 572.4 | 577.5 | 565.1 | 570.5 | +2 | +0.4% | 3,300,300 |
| 2024/09/13 | 575.4 | 577.9 | 567.9 | 568.5 | -8 | -1.4% | 4,610,500 |
| 2024/09/12 | 571.5 | 577.2 | 570.4 | 576.5 | +10.2 | +1.8% | 3,410,600 |
| 2024/09/11 | 575 | 575.1 | 562.1 | 566.3 | -8.6 | -1.5% | 4,096,700 |
| 2024/09/10 | 575.1 | 578.1 | 572.9 | 574.9 | -2.9 | -0.5% | 3,036,800 |
| 2024/09/09 | 570 | 580 | 567.2 | 577.8 | +3.6 | +0.6% | 2,753,800 |
1～
50
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「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 | 55,400円 | +10.7% | -15.1% | 4.33% | 9.57倍 | 0.47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 |
| 北越コーポ | 156,300円 | +4.4% | +18.2% | 1.41% | 16.43倍 | 1.00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 |
| レンゴー | 87,700円 | +11.0% | +8.4% | 3.42% | 6.21倍 | 0.47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 |
| 大王紙 | 80,700円 | +1.2% | -48.0% | 1.98% | - | 0.54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 | 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 |
市場注目の銘柄
チャート関連のコラム
