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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 386 | 389 | 381 | 389 | +4 | +1% | 5,339,000 |
| 2010/09/03 | 387 | 389 | 380 | 385 | -7 | -1.8% | 7,768,000 |
| 2010/09/02 | 396 | 396 | 387 | 392 | -1 | -0.3% | 5,012,000 |
| 2010/09/01 | 396 | 396 | 385 | 393 | -5 | -1.3% | 6,302,000 |
| 2010/08/31 | 411 | 411 | 396 | 398 | -15 | -3.6% | 3,322,000 |
| 2010/08/30 | 408 | 414 | 407 | 413 | +9 | +2.2% | 1,804,000 |
| 2010/08/27 | 396 | 407 | 396 | 404 | +3 | +0.7% | 2,392,000 |
| 2010/08/26 | 396 | 402 | 394 | 401 | +3 | +0.8% | 2,377,000 |
| 2010/08/25 | 403 | 403 | 396 | 398 | -8 | -2% | 2,959,000 |
| 2010/08/24 | 406 | 410 | 405 | 406 | -3 | -0.7% | 2,651,000 |
| 2010/08/23 | 412 | 415 | 408 | 409 | -6 | -1.4% | 1,973,000 |
| 2010/08/20 | 417 | 418 | 413 | 415 | -9 | -2.1% | 2,527,000 |
| 2010/08/19 | 423 | 426 | 422 | 424 | -3 | -0.7% | 4,152,000 |
| 2010/08/18 | 416 | 430 | 416 | 427 | +12 | +2.9% | 5,041,000 |
| 2010/08/17 | 410 | 419 | 410 | 415 | +2 | +0.5% | 2,356,000 |
| 2010/08/16 | 411 | 413 | 409 | 413 | -2 | -0.5% | 2,172,000 |
| 2010/08/13 | 410 | 418 | 407 | 415 | ±0 | ±0% | 2,807,000 |
| 2010/08/12 | 406 | 417 | 406 | 415 | +4 | +1% | 3,378,000 |
| 2010/08/11 | 418 | 418 | 409 | 411 | -9 | -2.1% | 1,981,000 |
| 2010/08/10 | 427 | 430 | 418 | 420 | -8 | -1.9% | 2,824,000 |
| 2010/08/09 | 423 | 430 | 421 | 428 | +4 | +0.9% | 1,984,000 |
| 2010/08/06 | 423 | 424 | 420 | 424 | -3 | -0.7% | 1,870,000 |
| 2010/08/05 | 426 | 429 | 424 | 427 | +7 | +1.7% | 2,079,000 |
| 2010/08/04 | 420 | 426 | 419 | 420 | -1 | -0.2% | 3,024,000 |
| 2010/08/03 | 423 | 424 | 418 | 421 | +4 | +1% | 2,112,000 |
| 2010/08/02 | 419 | 425 | 417 | 417 | -1 | -0.2% | 1,600,000 |
| 2010/07/30 | 426 | 426 | 418 | 418 | -10 | -2.3% | 2,508,000 |
| 2010/07/29 | 427 | 432 | 426 | 428 | -3 | -0.7% | 2,313,000 |
| 2010/07/28 | 432 | 436 | 430 | 431 | +5 | +1.2% | 4,515,000 |
| 2010/07/27 | 424 | 433 | 423 | 426 | -1 | -0.2% | 2,207,000 |
| 2010/07/26 | 427 | 435 | 425 | 427 | +4 | +0.9% | 4,393,000 |
| 2010/07/23 | 422 | 426 | 420 | 423 | +5 | +1.2% | 2,687,000 |
| 2010/07/22 | 424 | 428 | 417 | 418 | -7 | -1.6% | 3,991,000 |
| 2010/07/21 | 429 | 429 | 421 | 425 | -2 | -0.5% | 2,483,000 |
| 2010/07/20 | 425 | 432 | 421 | 427 | -1 | -0.2% | 5,869,000 |
| 2010/07/16 | 425 | 432 | 424 | 428 | -1 | -0.2% | 5,527,000 |
| 2010/07/15 | 429 | 437 | 428 | 429 | +3 | +0.7% | 5,788,000 |
| 2010/07/14 | 430 | 432 | 424 | 426 | +2 | +0.5% | 2,672,000 |
| 2010/07/13 | 427 | 428 | 422 | 424 | -2 | -0.5% | 2,779,000 |
| 2010/07/12 | 431 | 437 | 425 | 426 | -9 | -2.1% | 4,177,000 |
| 2010/07/09 | 444 | 444 | 432 | 435 | -5 | -1.1% | 3,777,000 |
| 2010/07/08 | 445 | 447 | 437 | 440 | +2 | +0.5% | 3,753,000 |
| 2010/07/07 | 432 | 441 | 429 | 438 | +6 | +1.4% | 4,762,000 |
| 2010/07/06 | 427 | 433 | 421 | 432 | +3 | +0.7% | 3,407,000 |
| 2010/07/05 | 428 | 431 | 424 | 429 | +3 | +0.7% | 2,154,000 |
| 2010/07/02 | 431 | 432 | 424 | 426 | -4 | -0.9% | 2,199,000 |
| 2010/07/01 | 435 | 436 | 428 | 430 | -7 | -1.6% | 3,083,000 |
| 2010/06/30 | 453 | 454 | 437 | 437 | -18 | -4% | 4,924,000 |
| 2010/06/29 | 456 | 461 | 453 | 455 | ±0 | ±0% | 3,568,000 |
| 2010/06/28 | 456 | 464 | 453 | 455 | -3 | -0.7% | 5,732,000 |
3351～
3400
件表示中 / 3458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 | 63,100円 | +15.0% | +16.3% | 3.80% | 8.28倍 | 0.58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 | 105,500円 | +11.0% | +8.4% | 2.84% | 7.47倍 | 0.61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 | 119,100円 | +4.4% | +6.9% | 1.85% | 14.30倍 | 0.80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 | 95,700円 | +4.2% | -27.3% | 1.67% | 159.23倍 | 0.64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 | 101,400円 | +2.8% | +30.6% | 0.99% | 39.00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
