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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 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 |
| 2025/09/08 | 845.9 | 854.3 | 835.2 | 835.7 | -3.6 | -0.4% | 6,217,600 |
| 2025/09/05 | 840.3 | 843.8 | 830.6 | 839.3 | +3 | +0.4% | 3,978,300 |
| 2025/09/04 | 827 | 837.9 | 824.4 | 836.3 | +9.1 | +1.1% | 4,489,900 |
| 2025/09/03 | 825 | 838 | 823 | 827.2 | +6.5 | +0.8% | 5,756,000 |
| 2025/09/02 | 816.2 | 824.6 | 812.7 | 820.7 | +8.5 | +1% | 3,905,200 |
| 2025/09/01 | 813.3 | 816.4 | 805.1 | 812.2 | +0.4 | ±0% | 3,721,500 |
| 2025/08/29 | 804 | 817.8 | 798.6 | 811.8 | +9.4 | +1.2% | 9,950,300 |
| 2025/08/28 | 799.9 | 803.1 | 797.2 | 802.4 | +4.2 | +0.5% | 3,174,400 |
| 2025/08/27 | 797.2 | 798.3 | 791 | 798.2 | ±0 | ±0% | 4,158,800 |
| 2025/08/26 | 802.8 | 803 | 795.1 | 798.2 | +0.2 | ±0% | 3,211,000 |
| 2025/08/25 | 806.8 | 810.3 | 797.4 | 798 | -6.9 | -0.9% | 4,671,000 |
| 2025/08/22 | 795 | 806.3 | 792 | 804.9 | +8.1 | +1% | 3,459,600 |
| 2025/08/21 | 795 | 802 | 791.5 | 796.8 | +8.2 | +1% | 5,228,000 |
| 2025/08/20 | 783 | 789.4 | 778.3 | 788.6 | +5.1 | +0.7% | 3,162,400 |
| 2025/08/19 | 779.3 | 783.5 | 776 | 783.5 | +4.6 | +0.6% | 3,283,300 |
| 2025/08/18 | 776.6 | 781.9 | 774.9 | 778.9 | +3.6 | +0.5% | 2,988,900 |
| 2025/08/15 | 768 | 775.3 | 765.2 | 775.3 | +9.4 | +1.2% | 3,388,500 |
| 2025/08/14 | 770 | 770.2 | 761.6 | 765.9 | -3.7 | -0.5% | 2,945,500 |
| 2025/08/13 | 772 | 775.6 | 764.5 | 769.6 | -2.4 | -0.3% | 4,010,700 |
| 2025/08/12 | 773 | 785.2 | 768.6 | 772 | -3.8 | -0.5% | 8,022,200 |
| 2025/08/08 | 764.5 | 776.4 | 762.8 | 775.8 | +13.3 | +1.7% | 5,074,600 |
| 2025/08/07 | 753 | 764.5 | 752.6 | 762.5 | +2.7 | +0.4% | 3,363,700 |
| 2025/08/06 | 746 | 759.8 | 744.3 | 759.8 | +14.6 | +2% | 5,007,700 |
| 2025/08/05 | 731.9 | 746.1 | 730 | 745.2 | +13.3 | +1.8% | 5,022,700 |
| 2025/08/04 | 736 | 748 | 722.1 | 731.9 | -12.8 | -1.7% | 11,501,200 |
| 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 |
1～
50
件表示中 / 3785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 | 83,700円 | +2.7% | -12.5% | 4.30% | 11.78倍 | 0.70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 | 96,300円 | +1.2% | +2.1% | 3.12% | 9.94倍 | 0.51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 | 103,800円 | -0.9% | +11.9% | 2.50% | 11.64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 | 89,200円 | +0.2% | +209.1% | 1.57% | 29.69倍 | 0.63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 | 123,900円 | +1.9% | +67.7% | 1.21% | 11.92倍 | 0.30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
