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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 631.1 | 632.6 | 626.1 | 629.9 | -1.4 | -0.2% | 2,650,700 |
| 2024/06/26 | 627 | 631.3 | 623.9 | 631.3 | +4.6 | +0.7% | 2,630,400 |
| 2024/06/25 | 623.5 | 627.8 | 621.1 | 626.7 | -1 | -0.2% | 3,222,100 |
| 2024/06/24 | 620 | 629.3 | 617.5 | 627.7 | +10.7 | +1.7% | 3,361,500 |
| 2024/06/21 | 611.5 | 620.4 | 611.4 | 617 | +8.3 | +1.4% | 8,951,900 |
| 2024/06/20 | 613.2 | 614.3 | 603.2 | 608.7 | -5.6 | -0.9% | 3,260,600 |
| 2024/06/19 | 621.2 | 622 | 613.4 | 614.3 | -2.2 | -0.4% | 2,471,000 |
| 2024/06/18 | 613.6 | 617 | 610.4 | 616.5 | +5.5 | +0.9% | 3,536,100 |
| 2024/06/17 | 635.4 | 635.9 | 609.1 | 611 | -27.8 | -4.4% | 5,533,200 |
| 2024/06/14 | 631.2 | 640.5 | 629.4 | 638.8 | +7.8 | +1.2% | 3,661,800 |
| 2024/06/13 | 631.4 | 637 | 630.5 | 631 | -3.4 | -0.5% | 2,410,100 |
| 2024/06/12 | 650.5 | 651.1 | 631.6 | 634.4 | -18.9 | -2.9% | 3,166,600 |
| 2024/06/11 | 649 | 657.2 | 647 | 653.3 | +7.7 | +1.2% | 3,863,000 |
| 2024/06/10 | 634.5 | 645.6 | 634.5 | 645.6 | +11.2 | +1.8% | 2,325,600 |
| 2024/06/07 | 641 | 641.1 | 629.3 | 634.4 | -4.7 | -0.7% | 2,390,300 |
| 2024/06/06 | 646.5 | 646.5 | 635.2 | 639.1 | -3.1 | -0.5% | 4,413,600 |
| 2024/06/05 | 644.6 | 645 | 633.7 | 642.2 | +3.9 | +0.6% | 5,020,700 |
| 2024/06/04 | 650 | 656 | 636.8 | 638.3 | +4 | +0.6% | 6,301,300 |
| 2024/06/03 | 641 | 641 | 631.8 | 634.3 | +0.3 | ±0% | 2,893,600 |
| 2024/05/31 | 631.8 | 634.3 | 627.2 | 634 | +3.6 | +0.6% | 2,885,600 |
| 2024/05/30 | 626.2 | 633 | 621.8 | 630.4 | +2 | +0.3% | 2,050,200 |
| 2024/05/29 | 633.7 | 636 | 626.9 | 628.4 | +0.4 | +0.1% | 2,457,100 |
| 2024/05/28 | 627.9 | 634.2 | 623.4 | 628 | +0.5 | +0.1% | 1,982,500 |
| 2024/05/27 | 618.1 | 628.2 | 615.5 | 627.5 | +5.4 | +0.9% | 2,359,800 |
| 2024/05/24 | 614.2 | 623.7 | 614 | 622.1 | -0.2 | ±0% | 1,622,200 |
| 2024/05/23 | 620 | 626.1 | 613.8 | 622.3 | +0.9 | +0.1% | 2,343,600 |
| 2024/05/22 | 632 | 636.4 | 620.3 | 621.4 | -13.3 | -2.1% | 2,986,500 |
| 2024/05/21 | 633 | 644.3 | 631.2 | 634.7 | +3.2 | +0.5% | 3,531,800 |
| 2024/05/20 | 628.2 | 636.5 | 627.5 | 631.5 | +4.5 | +0.7% | 2,066,700 |
| 2024/05/17 | 620 | 631.9 | 614.6 | 627 | +2.2 | +0.4% | 2,398,900 |
| 2024/05/16 | 637.3 | 638.3 | 619.3 | 624.8 | -13.8 | -2.2% | 4,893,300 |
| 2024/05/15 | 643 | 643 | 631.3 | 638.6 | +7.2 | +1.1% | 6,187,000 |
| 2024/05/14 | 611.6 | 637.6 | 601 | 631.4 | +15 | +2.4% | 8,030,300 |
| 2024/05/13 | 608 | 618.2 | 605.9 | 616.4 | +0.9 | +0.1% | 4,963,100 |
| 2024/05/10 | 623.8 | 625.4 | 612.5 | 615.5 | -3.6 | -0.6% | 3,860,800 |
| 2024/05/09 | 616.5 | 623.6 | 616.5 | 619.1 | +2.5 | +0.4% | 2,156,700 |
| 2024/05/08 | 616 | 618.7 | 610.6 | 616.6 | -4.2 | -0.7% | 5,664,600 |
| 2024/05/07 | 620 | 623.7 | 614.1 | 620.8 | +0.8 | +0.1% | 2,898,100 |
| 2024/05/02 | 625.1 | 626 | 614.7 | 620 | +2.2 | +0.4% | 2,648,400 |
| 2024/05/01 | 614 | 619.6 | 610.8 | 617.8 | -0.9 | -0.1% | 2,526,900 |
| 2024/04/30 | 640.2 | 640.2 | 616.1 | 618.7 | -19.6 | -3.1% | 5,879,700 |
| 2024/04/26 | 628 | 646.3 | 623.3 | 638.3 | +3.3 | +0.5% | 5,087,300 |
| 2024/04/25 | 643 | 643 | 634.3 | 635 | -5.4 | -0.8% | 2,526,300 |
| 2024/04/24 | 639.4 | 642.5 | 636.8 | 640.4 | +0.8 | +0.1% | 2,810,200 |
| 2024/04/23 | 643 | 648.3 | 637.5 | 639.6 | -0.2 | ±0% | 3,076,400 |
| 2024/04/22 | 642.4 | 643.6 | 633.2 | 639.8 | +6.7 | +1.1% | 3,089,300 |
| 2024/04/19 | 639.7 | 642.7 | 628.4 | 633.1 | -9.1 | -1.4% | 4,230,000 |
| 2024/04/18 | 635.5 | 643.9 | 633 | 642.2 | +3.9 | +0.6% | 2,693,200 |
| 2024/04/17 | 655.9 | 656 | 634.2 | 638.3 | -17.6 | -2.7% | 4,847,800 |
| 2024/04/16 | 668.1 | 674.9 | 653.5 | 655.9 | -16 | -2.4% | 3,380,600 |
101～
150
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
