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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 742 | 748.5 | 738.5 | 744.7 | +5.5 | +0.7% | 3,539,800 |
| 2025/07/31 | 737.4 | 742.6 | 737.3 | 739.2 | +4.4 | +0.6% | 4,390,100 |
| 2025/07/30 | 713.1 | 737.3 | 707.2 | 734.8 | -14.4 | -1.9% | 10,540,700 |
| 2025/07/29 | 749 | 751.9 | 744.8 | 749.2 | -4.2 | -0.6% | 3,858,200 |
| 2025/07/28 | 755.9 | 758.5 | 750.5 | 753.4 | -0.6 | -0.1% | 3,871,100 |
| 2025/07/25 | 749 | 755 | 745.8 | 754 | +5 | +0.7% | 3,414,700 |
| 2025/07/24 | 739.1 | 750.4 | 739.1 | 749 | +12.6 | +1.7% | 4,455,100 |
| 2025/07/23 | 742.7 | 746.2 | 736.1 | 736.4 | -4 | -0.5% | 5,905,900 |
| 2025/07/22 | 734 | 740.9 | 732.3 | 740.4 | +5.5 | +0.7% | 4,125,700 |
| 2025/07/18 | 748.5 | 749.5 | 732.1 | 734.9 | -12.4 | -1.7% | 5,159,000 |
| 2025/07/17 | 740.3 | 748 | 739 | 747.3 | +5.7 | +0.8% | 3,694,800 |
| 2025/07/16 | 746.5 | 749.1 | 741.4 | 741.6 | -8.6 | -1.1% | 2,600,000 |
| 2025/07/15 | 751.3 | 753.6 | 747.5 | 750.2 | -7.2 | -1% | 4,273,900 |
| 2025/07/14 | 753.9 | 757.4 | 748.1 | 757.4 | +0.7 | +0.1% | 3,144,500 |
| 2025/07/11 | 760 | 762.9 | 751.5 | 756.7 | +2.8 | +0.4% | 5,279,800 |
| 2025/07/10 | 758 | 768.2 | 753.9 | 753.9 | +2 | +0.3% | 5,394,400 |
| 2025/07/09 | 750 | 761.7 | 748.9 | 751.9 | +4 | +0.5% | 4,508,000 |
| 2025/07/08 | 740 | 751.3 | 737.4 | 747.9 | +4.5 | +0.6% | 4,108,000 |
| 2025/07/07 | 743.4 | 752.4 | 741.6 | 743.4 | +5.4 | +0.7% | 3,976,900 |
| 2025/07/04 | 736.6 | 740.9 | 733.3 | 738 | +2.8 | +0.4% | 2,652,400 |
| 2025/07/03 | 736.6 | 737.9 | 728.2 | 735.2 | -0.4 | -0.1% | 3,674,900 |
| 2025/07/02 | 727.3 | 740.6 | 723.5 | 735.6 | +6.8 | +0.9% | 4,968,500 |
| 2025/07/01 | 720 | 728.8 | 716.2 | 728.8 | +3 | +0.4% | 3,688,700 |
| 2025/06/30 | 715 | 727.2 | 714.8 | 725.8 | +12.2 | +1.7% | 6,098,300 |
| 2025/06/27 | 708 | 714.9 | 703.5 | 713.6 | +5.6 | +0.8% | 6,814,400 |
| 2025/06/26 | 705.5 | 708 | 699 | 708 | +2.7 | +0.4% | 3,846,500 |
| 2025/06/25 | 710.6 | 710.8 | 703 | 705.3 | -9.1 | -1.3% | 4,086,600 |
| 2025/06/24 | 718.6 | 718.9 | 711.4 | 714.4 | +0.2 | ±0% | 3,319,600 |
| 2025/06/23 | 720.3 | 722 | 711.7 | 714.2 | -5.4 | -0.8% | 4,117,900 |
| 2025/06/20 | 714 | 723 | 712.6 | 719.6 | +8.2 | +1.2% | 10,428,200 |
| 2025/06/19 | 714 | 720 | 709.3 | 711.4 | -3.4 | -0.5% | 4,823,300 |
| 2025/06/18 | 710 | 730.5 | 710 | 714.8 | +21.2 | +3.1% | 9,927,300 |
| 2025/06/17 | 689.3 | 694 | 688.7 | 693.6 | +5.6 | +0.8% | 2,665,100 |
| 2025/06/16 | 692.7 | 698.6 | 688 | 688 | -1.2 | -0.2% | 3,272,100 |
| 2025/06/13 | 695.3 | 695.6 | 688.3 | 689.2 | -6.1 | -0.9% | 3,530,300 |
| 2025/06/12 | 700 | 703 | 692.4 | 695.3 | -4.5 | -0.6% | 3,488,800 |
| 2025/06/11 | 682 | 702.6 | 681 | 699.8 | +20 | +2.9% | 5,917,300 |
| 2025/06/10 | 682.9 | 683.3 | 677.2 | 679.8 | -2.3 | -0.3% | 3,895,900 |
| 2025/06/09 | 694 | 694.1 | 682.1 | 682.1 | -11.9 | -1.7% | 3,710,400 |
| 2025/06/06 | 689.8 | 694 | 688.6 | 694 | +6 | +0.9% | 3,021,800 |
| 2025/06/05 | 692.6 | 694 | 686.8 | 688 | -7.2 | -1% | 3,685,300 |
| 2025/06/04 | 689.7 | 700.2 | 688.5 | 695.2 | +7.3 | +1.1% | 7,030,700 |
| 2025/06/03 | 689.9 | 695.9 | 687.9 | 687.9 | +1.1 | +0.2% | 5,637,200 |
| 2025/06/02 | 689.7 | 695.3 | 683.8 | 686.8 | +2 | +0.3% | 6,379,400 |
| 2025/05/30 | 672.1 | 686.6 | 670.9 | 684.8 | +9.9 | +1.5% | 8,627,800 |
| 2025/05/29 | 679 | 679.6 | 672.1 | 674.9 | -2.5 | -0.4% | 3,890,800 |
| 2025/05/28 | 680 | 680.2 | 674.8 | 677.4 | -0.1 | ±0% | 3,620,500 |
| 2025/05/27 | 680.4 | 680.8 | 673.3 | 677.5 | -2.2 | -0.3% | 3,609,100 |
| 2025/05/26 | 675 | 680.3 | 672.3 | 679.7 | -3.8 | -0.6% | 3,600,800 |
| 2025/05/23 | 675.1 | 689.6 | 674.8 | 683.5 | +8.7 | +1.3% | 5,105,200 |
1～
50
件表示中 / 3754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 | 74,400円 | +2.7% | -12.5% | 4.84% | 10.54倍 | 0.62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 | 88,700円 | +1.2% | +2.1% | 3.38% | 9.16倍 | 0.47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 | 104,300円 | -0.9% | +11.9% | 2.49% | 11.70倍 | 0.66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 | 85,700円 | +0.2% | +209.1% | 1.63% | 28.52倍 | 0.60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 | 113,100円 | +1.9% | +67.7% | 1.33% | 10.88倍 | 0.27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
