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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 591.5 | 599.3 | 589.1 | 596.1 | +2.6 | +0.4% | 4,381,900 |
| 2025/01/15 | 590.1 | 594.9 | 587.3 | 593.5 | +5.2 | +0.9% | 5,249,800 |
| 2025/01/14 | 593.7 | 596 | 584.8 | 588.3 | -6.7 | -1.1% | 5,986,300 |
| 2025/01/10 | 598.1 | 601.4 | 595 | 595 | -5.2 | -0.9% | 3,890,300 |
| 2025/01/09 | 600.1 | 602 | 597.4 | 600.2 | -1.1 | -0.2% | 4,227,800 |
| 2025/01/08 | 604.9 | 605.5 | 600.7 | 601.3 | -3.6 | -0.6% | 3,739,200 |
| 2025/01/07 | 601.1 | 608.7 | 599.4 | 604.9 | -1.1 | -0.2% | 4,258,500 |
| 2025/01/06 | 604.8 | 606.2 | 601 | 606 | +1.9 | +0.3% | 3,310,400 |
| 2024/12/30 | 606 | 608 | 600.6 | 604.1 | +0.4 | +0.1% | 3,448,400 |
| 2024/12/27 | 598 | 604.2 | 597.1 | 603.7 | +6.8 | +1.1% | 3,321,200 |
| 2024/12/26 | 592.1 | 597 | 592 | 596.9 | +5.4 | +0.9% | 2,846,000 |
| 2024/12/25 | 592 | 592.4 | 584.7 | 591.5 | +0.4 | +0.1% | 3,681,900 |
| 2024/12/24 | 592.8 | 593.3 | 589.8 | 591.1 | -2.1 | -0.4% | 3,204,000 |
| 2024/12/23 | 595 | 595.8 | 590.7 | 593.2 | +2.7 | +0.5% | 3,821,000 |
| 2024/12/20 | 587.4 | 593 | 585.6 | 590.5 | +3.1 | +0.5% | 6,507,500 |
| 2024/12/19 | 585.5 | 591.7 | 585.2 | 587.4 | -1.5 | -0.3% | 4,273,100 |
| 2024/12/18 | 597.4 | 599.1 | 588.9 | 588.9 | -14 | -2.3% | 5,901,700 |
| 2024/12/17 | 613.4 | 615.3 | 602.5 | 602.9 | -8.1 | -1.3% | 5,649,800 |
| 2024/12/16 | 619 | 622.3 | 607 | 611 | -9.8 | -1.6% | 7,468,800 |
| 2024/12/13 | 614 | 623.3 | 605.1 | 620.8 | +62.7 | +11.2% | 25,489,800 |
| 2024/12/12 | 555.4 | 561 | 555.4 | 558.1 | +3.5 | +0.6% | 4,772,900 |
| 2024/12/11 | 552.6 | 555.6 | 549.5 | 554.6 | +3.1 | +0.6% | 4,000,900 |
| 2024/12/10 | 555 | 555.1 | 550.5 | 551.5 | +0.7 | +0.1% | 2,926,400 |
| 2024/12/09 | 552.5 | 556.7 | 550.8 | 550.8 | -1.4 | -0.3% | 4,280,300 |
| 2024/12/06 | 551.2 | 553.8 | 550.5 | 552.2 | +0.4 | +0.1% | 2,536,400 |
| 2024/12/05 | 552.2 | 552.8 | 548.6 | 551.8 | -1 | -0.2% | 3,897,500 |
| 2024/12/04 | 555.7 | 556.2 | 552.8 | 552.8 | -3.5 | -0.6% | 2,850,000 |
| 2024/12/03 | 554 | 559.8 | 554 | 556.3 | +3.2 | +0.6% | 2,660,000 |
| 2024/12/02 | 551.8 | 555.1 | 551.4 | 553.1 | +1.1 | +0.2% | 2,373,600 |
| 2024/11/29 | 551.1 | 554.4 | 550.4 | 552 | +0.5 | +0.1% | 2,619,300 |
| 2024/11/28 | 552.2 | 557.7 | 551.4 | 551.5 | +0.4 | +0.1% | 2,631,600 |
| 2024/11/27 | 554 | 558.9 | 547.2 | 551.1 | -4.8 | -0.9% | 4,861,700 |
| 2024/11/26 | 564 | 564.3 | 554 | 555.9 | -8.1 | -1.4% | 3,700,500 |
| 2024/11/25 | 565 | 568.9 | 563.9 | 564 | +3.7 | +0.7% | 4,334,400 |
| 2024/11/22 | 556.9 | 561.5 | 555.5 | 560.3 | +5.8 | +1% | 4,088,100 |
| 2024/11/21 | 555 | 556.6 | 551.7 | 554.5 | -3.6 | -0.6% | 4,196,800 |
| 2024/11/20 | 552.8 | 559.9 | 550.7 | 558.1 | +4.4 | +0.8% | 4,926,100 |
| 2024/11/19 | 556 | 556.9 | 552.7 | 553.7 | -0.2 | ±0% | 3,942,700 |
| 2024/11/18 | 552.1 | 556 | 549.8 | 553.9 | +5.4 | +1% | 3,874,500 |
| 2024/11/15 | 551 | 555.4 | 548.5 | 548.5 | ±0 | ±0% | 5,234,100 |
| 2024/11/14 | 546.6 | 551 | 545.7 | 548.5 | +4.9 | +0.9% | 6,099,400 |
| 2024/11/13 | 545 | 547.9 | 543 | 543.6 | -0.4 | -0.1% | 3,992,600 |
| 2024/11/12 | 548 | 549 | 540.9 | 544 | -3.4 | -0.6% | 6,978,000 |
| 2024/11/11 | 551 | 552.9 | 547.2 | 547.4 | -1.8 | -0.3% | 4,738,100 |
| 2024/11/08 | 559.3 | 559.5 | 547.4 | 549.2 | -27.7 | -4.8% | 12,544,100 |
| 2024/11/07 | 578 | 588 | 562 | 576.9 | +4.4 | +0.8% | 9,715,200 |
| 2024/11/06 | 569 | 580.7 | 568.2 | 572.5 | +6.4 | +1.1% | 3,711,300 |
| 2024/11/05 | 565.1 | 571.8 | 564.5 | 566.1 | +0.7 | +0.1% | 2,799,600 |
| 2024/11/01 | 567.7 | 570.6 | 564.8 | 565.4 | -3 | -0.5% | 3,078,700 |
| 2024/10/31 | 571.9 | 573 | 565.3 | 568.4 | -0.7 | -0.1% | 3,450,400 |
101～
150
件表示中 / 3720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 | 69,100円 | +2.7% | -12.5% | 5.21% | 9.82倍 | 0.58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 | 73,000円 | +1.2% | +2.1% | 4.11% | 7.54倍 | 0.39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 | 100,200円 | -0.9% | +11.9% | 2.59% | 11.23倍 | 0.64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 | 79,800円 | +0.2% | +209.1% | 1.75% | 26.56倍 | 0.56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 | 103,500円 | +1.9% | +67.7% | 1.45% | 9.95倍 | 0.25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
