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 |
|---|---|---|---|---|---|---|---|
| 2025/11/21 | 785 | 801 | 784 | 801 | +11.3 | +1.4% | 4,857,100 |
| 2025/11/20 | 788 | 797 | 784.2 | 789.7 | +1.7 | +0.2% | 3,349,500 |
| 2025/11/19 | 785.9 | 793 | 782.2 | 788 | +6.2 | +0.8% | 3,901,700 |
| 2025/11/18 | 775.1 | 782.8 | 770.5 | 781.8 | +5.6 | +0.7% | 4,020,400 |
| 2025/11/17 | 795 | 799.4 | 775 | 776.2 | -23.7 | -3% | 4,677,300 |
| 2025/11/14 | 794.1 | 801.1 | 788 | 799.9 | +6.5 | +0.8% | 4,043,600 |
| 2025/11/13 | 790.2 | 794.5 | 786.7 | 793.4 | +6.7 | +0.9% | 3,379,900 |
| 2025/11/12 | 776.3 | 786.7 | 775 | 786.7 | +11.4 | +1.5% | 3,619,300 |
| 2025/11/11 | 783 | 783 | 767 | 775.3 | -10.3 | -1.3% | 4,127,800 |
| 2025/11/10 | 767.7 | 785.6 | 765 | 785.6 | +14.6 | +1.9% | 4,739,900 |
| 2025/11/07 | 780 | 782.4 | 753.2 | 771 | -11.5 | -1.5% | 7,827,400 |
| 2025/11/06 | 778.4 | 784 | 775.3 | 782.5 | +6.4 | +0.8% | 4,110,000 |
| 2025/11/05 | 771 | 776.1 | 762.3 | 776.1 | +0.2 | ±0% | 6,471,500 |
| 2025/11/04 | 777 | 780.8 | 769 | 775.9 | -2.5 | -0.3% | 3,784,300 |
| 2025/10/31 | 780.6 | 785.4 | 774.9 | 778.4 | -5.7 | -0.7% | 5,756,500 |
| 2025/10/30 | 779.9 | 785.3 | 774.2 | 784.1 | +1.2 | +0.2% | 5,565,900 |
| 2025/10/29 | 800 | 801.4 | 782.9 | 782.9 | -20.5 | -2.6% | 4,389,300 |
| 2025/10/28 | 820 | 820.2 | 803.4 | 803.4 | -17 | -2.1% | 3,751,900 |
| 2025/10/27 | 820 | 823.3 | 817.6 | 820.4 | +3.1 | +0.4% | 3,063,100 |
| 2025/10/24 | 815.8 | 819 | 814.2 | 817.3 | +3.3 | +0.4% | 2,716,800 |
| 2025/10/23 | 804 | 814.2 | 801.5 | 814 | +12.7 | +1.6% | 3,026,500 |
| 2025/10/22 | 792 | 803.8 | 790.2 | 801.3 | +8.1 | +1% | 2,554,700 |
| 2025/10/21 | 796.7 | 799.3 | 790.6 | 793.2 | -4.7 | -0.6% | 2,803,700 |
| 2025/10/20 | 794 | 799.2 | 792.7 | 797.9 | +9.5 | +1.2% | 2,917,100 |
| 2025/10/17 | 782.5 | 789 | 780.5 | 788.4 | +5.2 | +0.7% | 3,383,600 |
| 2025/10/16 | 780.9 | 784.6 | 779.7 | 783.2 | +2.2 | +0.3% | 2,475,000 |
| 2025/10/15 | 780.2 | 782 | 778 | 781 | +6.7 | +0.9% | 2,704,200 |
| 2025/10/14 | 765.2 | 782 | 761.3 | 774.3 | -4.8 | -0.6% | 5,255,800 |
| 2025/10/10 | 785 | 786 | 775.7 | 779.1 | -8.5 | -1.1% | 5,659,100 |
| 2025/10/09 | 794.4 | 796.3 | 786 | 787.6 | -10.7 | -1.3% | 4,768,600 |
| 2025/10/08 | 804.3 | 809.2 | 798.3 | 798.3 | -5.9 | -0.7% | 3,194,200 |
| 2025/10/07 | 795.8 | 804.2 | 791 | 804.2 | +5.2 | +0.7% | 4,097,400 |
| 2025/10/06 | 813.3 | 816.3 | 797.5 | 799 | -0.2 | ±0% | 4,658,100 |
| 2025/10/03 | 789.2 | 799.8 | 788 | 799.2 | +7.5 | +0.9% | 3,108,300 |
| 2025/10/02 | 796 | 796.9 | 784.2 | 791.7 | -5.2 | -0.7% | 3,767,300 |
| 2025/10/01 | 803 | 804.6 | 791.3 | 796.9 | -12.1 | -1.5% | 5,284,700 |
| 2025/09/30 | 813.9 | 816 | 802.7 | 809 | -5.1 | -0.6% | 4,725,800 |
| 2025/09/29 | 825.1 | 825.6 | 814.1 | 814.1 | -21.8 | -2.6% | 4,629,100 |
| 2025/09/26 | 830.4 | 837.4 | 827 | 835.9 | +4.4 | +0.5% | 5,655,800 |
| 2025/09/25 | 827.4 | 832.4 | 824.3 | 831.5 | +7.5 | +0.9% | 4,102,000 |
| 2025/09/24 | 831.7 | 831.7 | 824 | 824 | -4.2 | -0.5% | 4,158,600 |
| 2025/09/22 | 822 | 831.2 | 814.6 | 828.2 | +5.6 | +0.7% | 5,702,600 |
| 2025/09/19 | 833.9 | 833.9 | 821 | 822.6 | -11.8 | -1.4% | 9,526,800 |
| 2025/09/18 | 835.2 | 836.4 | 831.1 | 834.4 | -3.3 | -0.4% | 4,499,300 |
| 2025/09/17 | 837 | 839.5 | 831 | 837.7 | +1.3 | +0.2% | 4,752,100 |
| 2025/09/16 | 833 | 838.3 | 830.7 | 836.4 | +4.8 | +0.6% | 4,748,800 |
| 2025/09/12 | 830.1 | 832.5 | 827.3 | 831.6 | -1.2 | -0.1% | 5,927,300 |
| 2025/09/11 | 838.1 | 841.4 | 827.2 | 832.8 | -1.7 | -0.2% | 5,833,500 |
| 2025/09/10 | 838.5 | 838.8 | 832 | 834.5 | -3.6 | -0.4% | 5,189,800 |
| 2025/09/09 | 838.6 | 843.4 | 834.3 | 838.1 | +2.4 | +0.3% | 4,957,800 |
1～
50
件表示中 / 3829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 | 80,100円 | 0.0% | -49.0% | 4.49% | 14.58倍 | 0.71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 | 102,500円 | +1.2% | +2.1% | 3.90% | 10.59倍 | 0.54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 | 85,700円 | -4.5% | -46.7% | 3.03% | 24.03倍 | 0.55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 | 89,100円 | +0.2% | +209.1% | 1.57% | 29.66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 | 105,500円 | +1.5% | +54.8% | 1.42% | 12.19倍 | 0.26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
