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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 560.5 | 564.7 | 555 | 563.8 | +3.9 | +0.7% | 7,429,800 |
| 2024/02/21 | 553 | 559.9 | 546.2 | 559.9 | +5.4 | +1% | 7,767,700 |
| 2024/02/20 | 572.2 | 574 | 553.5 | 554.5 | -15.5 | -2.7% | 6,994,600 |
| 2024/02/19 | 561.6 | 570.1 | 560.8 | 570 | +9.2 | +1.6% | 5,244,700 |
| 2024/02/16 | 557 | 563.1 | 555.2 | 560.8 | +9.4 | +1.7% | 6,025,200 |
| 2024/02/15 | 558.4 | 559.9 | 547 | 551.4 | -3.8 | -0.7% | 5,563,300 |
| 2024/02/14 | 570 | 572.2 | 552 | 555.2 | -18.3 | -3.2% | 6,886,800 |
| 2024/02/13 | 576.1 | 577.2 | 562.8 | 573.5 | -6 | -1% | 11,186,500 |
| 2024/02/09 | 582.9 | 588.3 | 578 | 579.5 | -1.2 | -0.2% | 4,896,500 |
| 2024/02/08 | 579.8 | 586.8 | 573.3 | 580.7 | +4.5 | +0.8% | 4,331,700 |
| 2024/02/07 | 575 | 578.9 | 569.5 | 576.2 | +3.2 | +0.6% | 4,283,900 |
| 2024/02/06 | 578 | 586.3 | 572 | 573 | -5.3 | -0.9% | 5,820,500 |
| 2024/02/05 | 574.7 | 590.7 | 568 | 578.3 | +6.7 | +1.2% | 7,597,800 |
| 2024/02/02 | 576.6 | 576.7 | 567.4 | 571.6 | -3.1 | -0.5% | 5,406,700 |
| 2024/02/01 | 571 | 576.7 | 564 | 574.7 | -3.9 | -0.7% | 4,778,600 |
| 2024/01/31 | 572.1 | 579 | 569.7 | 578.6 | +7.4 | +1.3% | 3,378,300 |
| 2024/01/30 | 572 | 573.6 | 566.8 | 571.2 | -1.5 | -0.3% | 3,102,000 |
| 2024/01/29 | 574.8 | 576.3 | 571 | 572.7 | +0.4 | +0.1% | 4,980,600 |
| 2024/01/26 | 576.5 | 576.8 | 567 | 572.3 | -4.8 | -0.8% | 5,277,100 |
| 2024/01/25 | 569.8 | 577.9 | 569.8 | 577.1 | +9.3 | +1.6% | 4,382,000 |
| 2024/01/24 | 563.9 | 568.4 | 557.8 | 567.8 | +1.8 | +0.3% | 5,091,000 |
| 2024/01/23 | 573.5 | 579.8 | 563.6 | 566 | -8.5 | -1.5% | 7,648,300 |
| 2024/01/22 | 570 | 578 | 568.6 | 574.5 | -3.7 | -0.6% | 6,017,900 |
| 2024/01/19 | 585.9 | 586.7 | 574.6 | 578.2 | -5.1 | -0.9% | 5,503,600 |
| 2024/01/18 | 585.8 | 591 | 581.7 | 583.3 | +0.1 | ±0% | 4,873,900 |
| 2024/01/17 | 581 | 587.9 | 579.3 | 583.2 | +2.4 | +0.4% | 5,516,200 |
| 2024/01/16 | 582.4 | 583.9 | 575.6 | 580.8 | -5.5 | -0.9% | 5,144,100 |
| 2024/01/15 | 575 | 586.9 | 571.6 | 586.3 | +16.6 | +2.9% | 5,616,000 |
| 2024/01/12 | 574 | 574.3 | 565.6 | 569.7 | -3.3 | -0.6% | 5,853,800 |
| 2024/01/11 | 564.2 | 574.5 | 561.6 | 573 | +10 | +1.8% | 6,521,800 |
| 2024/01/10 | 562.2 | 565.9 | 560 | 563 | ±0 | ±0% | 3,609,600 |
| 2024/01/09 | 562.1 | 568.3 | 559.2 | 563 | +1.5 | +0.3% | 5,705,900 |
| 2024/01/05 | 556.7 | 563.3 | 556.7 | 561.5 | +8.3 | +1.5% | 5,311,100 |
| 2024/01/04 | 545.9 | 553.6 | 534.8 | 553.2 | +10.2 | +1.9% | 6,097,700 |
| 2023/12/29 | 541.3 | 546 | 538.6 | 543 | +1.9 | +0.4% | 4,401,100 |
| 2023/12/28 | 541.2 | 541.4 | 536.9 | 541.1 | -0.7 | -0.1% | 3,135,000 |
| 2023/12/27 | 536.8 | 543 | 535.6 | 541.8 | +5.4 | +1% | 4,498,300 |
| 2023/12/26 | 537.4 | 538.8 | 533.6 | 536.4 | +1.4 | +0.3% | 3,367,400 |
| 2023/12/25 | 541.5 | 545.2 | 534.5 | 535 | -2 | -0.4% | 4,659,800 |
| 2023/12/22 | 532 | 537.7 | 531 | 537 | +9.6 | +1.8% | 5,050,000 |
| 2023/12/21 | 532.3 | 532.6 | 526.1 | 527.4 | -4.8 | -0.9% | 5,050,300 |
| 2023/12/20 | 535 | 535.2 | 530.1 | 532.2 | +0.6 | +0.1% | 7,193,700 |
| 2023/12/19 | 526.8 | 535.5 | 525.2 | 531.6 | +9.9 | +1.9% | 6,235,900 |
| 2023/12/18 | 521 | 522.9 | 516.3 | 521.7 | -1 | -0.2% | 4,693,300 |
| 2023/12/15 | 517.7 | 523.8 | 511 | 522.7 | +5.7 | +1.1% | 8,210,500 |
| 2023/12/14 | 527 | 528.7 | 513.1 | 517 | -5 | -1% | 8,018,600 |
| 2023/12/13 | 525 | 526 | 518 | 522 | -1.9 | -0.4% | 6,377,700 |
| 2023/12/12 | 535.8 | 536.1 | 523 | 523.9 | -7.1 | -1.3% | 6,701,400 |
| 2023/12/11 | 530 | 534.4 | 526.6 | 531 | -1.8 | -0.3% | 5,727,700 |
| 2023/12/08 | 529.9 | 534 | 526.3 | 532.8 | +0.8 | +0.2% | 6,798,600 |
51～
100
件表示中 / 3451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 | 61,900円 | -1.0% | -10.5% | 2.58% | 12.19倍 | 0.60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 | 119,300円 | +9.9% | +70.8% | 2.51% | 9.24倍 | 0.72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 | 134,100円 | -1.7% | +39.5% | 1.34% | 34.69倍 | 0.92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 | 113,100円 | +3.7% | - | 1.41% | 188.19倍 | 0.77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 | 110,700円 | +1.5% | - | 0.90% | 8.52倍 | 0.31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
