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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 538 | 549 | 537 | 548 | +10 | +1.9% | 2,594,100 |
| 2023/02/20 | 531 | 540 | 529 | 538 | +11 | +2.1% | 1,817,800 |
| 2023/02/17 | 523 | 528 | 522 | 527 | +3 | +0.6% | 2,648,500 |
| 2023/02/16 | 527 | 530 | 522 | 524 | -5 | -0.9% | 2,068,200 |
| 2023/02/15 | 531 | 534 | 528 | 529 | -2 | -0.4% | 1,852,700 |
| 2023/02/14 | 527 | 531 | 527 | 531 | +7 | +1.3% | 1,308,300 |
| 2023/02/13 | 528 | 529 | 521 | 524 | -5 | -0.9% | 1,492,700 |
| 2023/02/10 | 528 | 532 | 523 | 529 | +3 | +0.6% | 2,224,600 |
| 2023/02/09 | 519 | 526 | 519 | 526 | +5 | +1% | 1,963,400 |
| 2023/02/08 | 523 | 527 | 519 | 521 | -1 | -0.2% | 1,691,100 |
| 2023/02/07 | 520 | 524 | 517 | 522 | +5 | +1% | 2,399,700 |
| 2023/02/06 | 524 | 533 | 516 | 517 | ±0 | ±0% | 3,753,000 |
| 2023/02/03 | 536 | 539 | 513 | 517 | -20 | -3.7% | 4,169,700 |
| 2023/02/02 | 539 | 540 | 535 | 537 | -1 | -0.2% | 1,523,200 |
| 2023/02/01 | 540 | 543 | 535 | 538 | +2 | +0.4% | 1,874,900 |
| 2023/01/31 | 535 | 539 | 534 | 536 | +4 | +0.8% | 2,501,100 |
| 2023/01/30 | 531 | 533 | 529 | 532 | -3 | -0.6% | 1,469,200 |
| 2023/01/27 | 536 | 536 | 532 | 535 | +3 | +0.6% | 1,317,400 |
| 2023/01/26 | 528 | 534 | 526 | 532 | +3 | +0.6% | 1,892,200 |
| 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 |
551～
600
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
