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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 442 | 444 | 438 | 441 | +1 | +0.2% | 2,322,000 |
| 2010/06/15 | 438 | 442 | 437 | 440 | -3 | -0.7% | 2,863,000 |
| 2010/06/14 | 443 | 448 | 441 | 443 | +4 | +0.9% | 2,224,000 |
| 2010/06/11 | 448 | 448 | 437 | 439 | -1 | -0.2% | 7,011,000 |
| 2010/06/10 | 430 | 442 | 428 | 440 | +8 | +1.9% | 5,005,000 |
| 2010/06/09 | 432 | 434 | 426 | 432 | -3 | -0.7% | 3,803,000 |
| 2010/06/08 | 431 | 440 | 431 | 435 | ±0 | ±0% | 2,982,000 |
| 2010/06/07 | 439 | 440 | 433 | 435 | -10 | -2.2% | 3,208,000 |
| 2010/06/04 | 450 | 450 | 441 | 445 | -6 | -1.3% | 3,375,000 |
| 2010/06/03 | 448 | 454 | 445 | 451 | +10 | +2.3% | 4,488,000 |
| 2010/06/02 | 441 | 450 | 440 | 441 | -6 | -1.3% | 5,677,000 |
| 2010/06/01 | 443 | 453 | 441 | 447 | +6 | +1.4% | 5,360,000 |
| 2010/05/31 | 431 | 445 | 431 | 441 | +11 | +2.6% | 6,285,000 |
| 2010/05/28 | 432 | 434 | 428 | 430 | +2 | +0.5% | 4,544,000 |
| 2010/05/27 | 434 | 435 | 426 | 428 | +1 | +0.2% | 5,281,000 |
| 2010/05/26 | 435 | 435 | 426 | 427 | -9 | -2.1% | 4,828,000 |
| 2010/05/25 | 436 | 444 | 431 | 436 | -8 | -1.8% | 4,893,000 |
| 2010/05/24 | 439 | 456 | 434 | 444 | +13 | +3% | 12,390,000 |
| 2010/05/21 | 435 | 437 | 428 | 431 | -12 | -2.7% | 4,172,000 |
| 2010/05/20 | 443 | 449 | 437 | 443 | -2 | -0.4% | 4,573,000 |
| 2010/05/19 | 449 | 449 | 436 | 445 | -4 | -0.9% | 4,962,000 |
| 2010/05/18 | 442 | 455 | 441 | 449 | +2 | +0.4% | 7,713,000 |
| 2010/05/17 | 441 | 451 | 439 | 447 | +11 | +2.5% | 8,707,000 |
| 2010/05/14 | 424 | 439 | 424 | 436 | +8 | +1.9% | 5,903,000 |
| 2010/05/13 | 434 | 438 | 427 | 428 | ±0 | ±0% | 5,048,000 |
| 2010/05/12 | 428 | 431 | 426 | 428 | -3 | -0.7% | 3,677,000 |
| 2010/05/11 | 438 | 438 | 428 | 431 | -10 | -2.3% | 6,652,000 |
| 2010/05/10 | 426 | 451 | 422 | 441 | +7 | +1.6% | 7,267,000 |
| 2010/05/07 | 416 | 435 | 416 | 434 | +2 | +0.5% | 8,023,000 |
| 2010/05/06 | 431 | 434 | 428 | 432 | -12 | -2.7% | 3,466,000 |
| 2010/04/30 | 443 | 447 | 441 | 444 | +12 | +2.8% | 3,772,000 |
| 2010/04/28 | 435 | 436 | 429 | 432 | -11 | -2.5% | 3,742,000 |
| 2010/04/27 | 445 | 445 | 437 | 443 | ±0 | ±0% | 2,681,000 |
| 2010/04/26 | 435 | 448 | 433 | 443 | +10 | +2.3% | 5,580,000 |
| 2010/04/23 | 431 | 433 | 425 | 433 | +2 | +0.5% | 2,890,000 |
| 2010/04/22 | 430 | 433 | 422 | 431 | ±0 | ±0% | 2,943,000 |
| 2010/04/21 | 431 | 435 | 428 | 431 | +7 | +1.7% | 3,665,000 |
| 2010/04/20 | 420 | 428 | 419 | 424 | +6 | +1.4% | 2,599,000 |
| 2010/04/19 | 423 | 427 | 418 | 418 | -8 | -1.9% | 2,814,000 |
| 2010/04/16 | 429 | 429 | 424 | 426 | -2 | -0.5% | 2,372,000 |
| 2010/04/15 | 430 | 430 | 424 | 428 | -4 | -0.9% | 3,146,000 |
| 2010/04/14 | 433 | 433 | 427 | 432 | +3 | +0.7% | 2,048,000 |
| 2010/04/13 | 434 | 434 | 426 | 429 | -6 | -1.4% | 3,364,000 |
| 2010/04/12 | 434 | 438 | 429 | 435 | +1 | +0.2% | 2,507,000 |
| 2010/04/09 | 424 | 438 | 418 | 434 | +10 | +2.4% | 7,986,000 |
| 2010/04/08 | 419 | 426 | 418 | 424 | +6 | +1.4% | 5,345,000 |
| 2010/04/07 | 417 | 420 | 415 | 418 | +6 | +1.5% | 2,810,000 |
| 2010/04/06 | 409 | 413 | 408 | 412 | +2 | +0.5% | 2,756,000 |
| 2010/04/05 | 413 | 413 | 409 | 410 | -2 | -0.5% | 2,200,000 |
| 2010/04/02 | 414 | 415 | 409 | 412 | -3 | -0.7% | 2,913,000 |
3401～
3450
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
