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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 525 | 531 | 525 | 529 | +4 | +0.8% | 1,615,700 |
| 2023/01/24 | 524 | 527 | 521 | 525 | +2 | +0.4% | 1,633,100 |
| 2023/01/23 | 525 | 528 | 523 | 523 | +1 | +0.2% | 1,384,000 |
| 2023/01/20 | 524 | 524 | 518 | 522 | +3 | +0.6% | 1,568,000 |
| 2023/01/19 | 526 | 528 | 518 | 519 | -6 | -1.1% | 1,858,300 |
| 2023/01/18 | 519 | 526 | 516 | 525 | +5 | +1% | 2,081,900 |
| 2023/01/17 | 517 | 521 | 516 | 520 | +3 | +0.6% | 1,761,900 |
| 2023/01/16 | 518 | 523 | 517 | 517 | -2 | -0.4% | 1,625,700 |
| 2023/01/13 | 518 | 522 | 518 | 519 | -3 | -0.6% | 2,327,700 |
| 2023/01/12 | 517 | 522 | 515 | 522 | +5 | +1% | 1,514,700 |
| 2023/01/11 | 515 | 520 | 515 | 517 | -1 | -0.2% | 2,321,800 |
| 2023/01/10 | 521 | 523 | 516 | 518 | -5 | -1% | 2,605,500 |
| 2023/01/06 | 526 | 527 | 521 | 523 | -1 | -0.2% | 1,411,100 |
| 2023/01/05 | 525 | 528 | 521 | 524 | -3 | -0.6% | 1,572,900 |
| 2023/01/04 | 530 | 531 | 522 | 527 | -4 | -0.8% | 1,610,000 |
| 2022/12/30 | 527 | 534 | 527 | 531 | +3 | +0.6% | 1,722,000 |
| 2022/12/29 | 528 | 530 | 524 | 528 | -6 | -1.1% | 1,658,700 |
| 2022/12/28 | 531 | 535 | 530 | 534 | +1 | +0.2% | 1,627,900 |
| 2022/12/27 | 532 | 535 | 530 | 533 | +4 | +0.8% | 1,114,000 |
| 2022/12/26 | 529 | 532 | 527 | 529 | +3 | +0.6% | 807,600 |
| 2022/12/23 | 529 | 532 | 525 | 526 | -6 | -1.1% | 1,397,000 |
| 2022/12/22 | 533 | 534 | 527 | 532 | ±0 | ±0% | 2,112,200 |
| 2022/12/21 | 534 | 540 | 531 | 532 | -2 | -0.4% | 2,453,800 |
| 2022/12/20 | 539 | 542 | 528 | 534 | -3 | -0.6% | 3,328,900 |
| 2022/12/19 | 530 | 538 | 529 | 537 | +5 | +0.9% | 2,127,700 |
| 2022/12/16 | 538 | 540 | 530 | 532 | -11 | -2% | 3,869,200 |
| 2022/12/15 | 539 | 546 | 539 | 543 | +4 | +0.7% | 1,673,500 |
| 2022/12/14 | 537 | 541 | 537 | 539 | ±0 | ±0% | 1,808,200 |
| 2022/12/13 | 536 | 541 | 535 | 539 | +3 | +0.6% | 1,420,100 |
| 2022/12/12 | 539 | 541 | 536 | 536 | ±0 | ±0% | 1,484,100 |
| 2022/12/09 | 531 | 539 | 531 | 536 | +5 | +0.9% | 2,450,200 |
| 2022/12/08 | 531 | 532 | 523 | 531 | +1 | +0.2% | 2,504,500 |
| 2022/12/07 | 526 | 531 | 524 | 530 | +1 | +0.2% | 1,582,400 |
| 2022/12/06 | 528 | 530 | 523 | 529 | +6 | +1.1% | 2,369,200 |
| 2022/12/05 | 527 | 527 | 518 | 523 | -1 | -0.2% | 2,106,500 |
| 2022/12/02 | 535 | 535 | 520 | 524 | -4 | -0.8% | 3,233,700 |
| 2022/12/01 | 530 | 537 | 528 | 528 | ±0 | ±0% | 2,121,000 |
| 2022/11/30 | 532 | 533 | 527 | 528 | -5 | -0.9% | 3,411,000 |
| 2022/11/29 | 534 | 536 | 530 | 533 | -3 | -0.6% | 1,667,000 |
| 2022/11/28 | 541 | 542 | 533 | 536 | -3 | -0.6% | 1,831,200 |
| 2022/11/25 | 539 | 539 | 535 | 539 | +3 | +0.6% | 1,173,400 |
| 2022/11/24 | 536 | 539 | 533 | 536 | +4 | +0.8% | 1,749,700 |
| 2022/11/22 | 530 | 537 | 530 | 532 | +3 | +0.6% | 1,838,500 |
| 2022/11/21 | 533 | 534 | 527 | 529 | -2 | -0.4% | 1,320,000 |
| 2022/11/18 | 528 | 531 | 526 | 531 | +5 | +1% | 1,639,700 |
| 2022/11/17 | 526 | 529 | 524 | 526 | -3 | -0.6% | 1,614,400 |
| 2022/11/16 | 527 | 531 | 524 | 529 | +1 | +0.2% | 1,964,200 |
| 2022/11/15 | 521 | 530 | 521 | 528 | +6 | +1.1% | 1,974,200 |
| 2022/11/14 | 535 | 537 | 522 | 522 | -14 | -2.6% | 2,454,600 |
| 2022/11/11 | 545 | 547 | 532 | 536 | -1 | -0.2% | 3,613,500 |
451～
500
件表示中 / 3586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 | 56,000円 | +10.7% | -15.1% | 4.29% | 9.67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 | 156,500円 | +4.4% | +18.2% | 1.41% | 16.45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 | 89,300円 | +11.0% | +8.4% | 3.36% | 6.33倍 | 0.48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 | 81,200円 | +1.2% | -48.0% | 1.97% | - | 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 | 84,800円 | +2.8% | +30.6% | 1.18% | 32.63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
