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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/04/15 | 670 | 680.5 | 667.8 | 671.9 | +1.9 | +0.3% | 3,509,300 |
| 2024/04/12 | 657.6 | 671.2 | 656.9 | 670 | +19.9 | +3.1% | 4,385,200 |
| 2024/04/11 | 640.4 | 653.3 | 637.1 | 650.1 | +0.4 | +0.1% | 2,164,900 |
| 2024/04/10 | 648.4 | 654.5 | 647 | 649.7 | +1.3 | +0.2% | 2,755,800 |
| 2024/04/09 | 648 | 651.6 | 642.4 | 648.4 | +0.8 | +0.1% | 3,360,100 |
| 2024/04/08 | 640 | 649.7 | 640 | 647.6 | +4.5 | +0.7% | 2,686,800 |
| 2024/04/05 | 640 | 648.3 | 638 | 643.1 | -3.8 | -0.6% | 3,491,900 |
| 2024/04/04 | 650 | 654.8 | 643 | 646.9 | +6.9 | +1.1% | 4,973,300 |
| 2024/04/03 | 638.3 | 646.2 | 637.6 | 640 | +3.6 | +0.6% | 4,326,000 |
| 2024/04/02 | 635 | 637.7 | 630.6 | 636.4 | +0.3 | ±0% | 3,754,700 |
| 2024/04/01 | 642 | 646.3 | 633.2 | 636.1 | -1.8 | -0.3% | 3,675,100 |
| 2024/03/29 | 623 | 640.9 | 622.1 | 637.9 | +10.3 | +1.6% | 4,785,200 |
| 2024/03/28 | 635 | 636.9 | 626.7 | 627.6 | -16.1 | -2.5% | 5,470,600 |
201～
250
件表示中 / 3673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 | 60,800円 | +10.7% | -15.1% | 3.95% | 10.02倍 | 0.49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 | 107,900円 | +4.4% | +18.2% | 2.04% | 11.34倍 | 0.69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 | 73,700円 | +11.0% | -16.6% | 4.07% | 6.53倍 | 0.40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 | 78,800円 | +1.2% | -48.0% | 1.78% | - | 0.52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 | 95,900円 | +2.8% | +30.6% | 1.04% | 36.90倍 | 0.23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
