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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/12/07 | 537 | 538.5 | 528.3 | 532 | -1.6 | -0.3% | 6,421,900 |
| 2023/12/06 | 528.9 | 535.9 | 527.3 | 533.6 | +5.4 | +1% | 4,609,700 |
| 2023/12/05 | 532.4 | 535.4 | 527.5 | 528.2 | -6.9 | -1.3% | 6,352,900 |
| 2023/12/04 | 549 | 551.8 | 535.1 | 535.1 | -14.8 | -2.7% | 6,720,200 |
| 2023/12/01 | 554.9 | 562 | 549.6 | 549.9 | +0.7 | +0.1% | 6,180,600 |
| 2023/11/30 | 558.3 | 564.3 | 548.6 | 549.2 | -9 | -1.6% | 18,094,100 |
| 2023/11/29 | 560 | 564.7 | 555.3 | 558.2 | -4.8 | -0.9% | 6,066,400 |
| 2023/11/28 | 569 | 572.9 | 561.6 | 563 | +0.9 | +0.2% | 5,848,300 |
| 2023/11/27 | 572.5 | 574.2 | 562.1 | 562.1 | -8.5 | -1.5% | 5,240,500 |
| 2023/11/24 | 585.6 | 585.9 | 570.4 | 570.6 | -15.8 | -2.7% | 6,444,000 |
| 2023/11/22 | 577.5 | 588.5 | 574.8 | 586.4 | +11.3 | +2% | 5,121,600 |
| 2023/11/21 | 571.9 | 577.8 | 565.5 | 575.1 | +1.8 | +0.3% | 4,505,000 |
| 2023/11/20 | 580 | 584.8 | 571.3 | 573.3 | -7 | -1.2% | 4,001,100 |
| 2023/11/17 | 580 | 583 | 575 | 580.3 | +4.3 | +0.7% | 5,101,500 |
| 2023/11/16 | 581.8 | 585.9 | 574 | 576 | -1.6 | -0.3% | 3,759,800 |
| 2023/11/15 | 585.3 | 585.4 | 574.4 | 577.6 | +2.3 | +0.4% | 4,963,800 |
| 2023/11/14 | 578.1 | 582.4 | 568.8 | 575.3 | -1.9 | -0.3% | 4,530,600 |
| 2023/11/13 | 576.3 | 580.8 | 573.3 | 577.2 | +4.7 | +0.8% | 2,959,400 |
| 2023/11/10 | 571.1 | 573.8 | 563.1 | 572.5 | +0.8 | +0.1% | 4,194,100 |
| 2023/11/09 | 565.5 | 575.4 | 561.4 | 571.7 | +6.6 | +1.2% | 6,103,400 |
| 2023/11/08 | 594 | 595.5 | 564.1 | 565.1 | -45.2 | -7.4% | 10,145,200 |
| 2023/11/07 | 636.3 | 641.6 | 609 | 610.3 | -34.5 | -5.4% | 8,537,600 |
| 2023/11/06 | 649.8 | 650 | 636.2 | 644.8 | +5 | +0.8% | 3,999,200 |
| 2023/11/02 | 656 | 656 | 636.4 | 639.8 | -11.3 | -1.7% | 2,847,600 |
| 2023/11/01 | 648 | 651.9 | 645 | 651.1 | +7.7 | +1.2% | 2,924,000 |
| 2023/10/31 | 646.4 | 646.4 | 634.7 | 643.4 | +13.6 | +2.2% | 3,902,500 |
| 2023/10/30 | 634 | 635.7 | 624.6 | 629.8 | -7.9 | -1.2% | 2,570,400 |
| 2023/10/27 | 631.3 | 637.7 | 629 | 637.7 | +8.4 | +1.3% | 2,281,000 |
301～
350
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
