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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 380 | 380 | 375 | 377 | +2 | +0.5% | 2,046,000 |
| 2010/09/24 | 372 | 378 | 371 | 375 | -1 | -0.3% | 5,417,000 |
| 2010/09/22 | 377 | 379 | 375 | 376 | ±0 | ±0% | 5,021,000 |
| 2010/09/21 | 382 | 382 | 373 | 376 | -5 | -1.3% | 5,399,000 |
| 2010/09/17 | 381 | 383 | 378 | 381 | +1 | +0.3% | 4,665,000 |
| 2010/09/16 | 389 | 389 | 379 | 380 | -7 | -1.8% | 3,932,000 |
| 2010/09/15 | 387 | 392 | 384 | 387 | +2 | +0.5% | 4,892,000 |
| 2010/09/14 | 386 | 386 | 382 | 385 | ±0 | ±0% | 1,919,000 |
| 2010/09/13 | 386 | 389 | 385 | 385 | +1 | +0.3% | 2,833,000 |
| 2010/09/10 | 387 | 387 | 382 | 384 | ±0 | ±0% | 6,119,000 |
| 2010/09/09 | 386 | 388 | 383 | 384 | ±0 | ±0% | 1,666,000 |
| 2010/09/08 | 385 | 390 | 383 | 384 | -5 | -1.3% | 3,237,000 |
| 2010/09/07 | 387 | 389 | 385 | 389 | ±0 | ±0% | 2,921,000 |
| 2010/09/06 | 386 | 389 | 381 | 389 | +4 | +1% | 5,339,000 |
| 2010/09/03 | 387 | 389 | 380 | 385 | -7 | -1.8% | 7,768,000 |
| 2010/09/02 | 396 | 396 | 387 | 392 | -1 | -0.3% | 5,012,000 |
| 2010/09/01 | 396 | 396 | 385 | 393 | -5 | -1.3% | 6,302,000 |
| 2010/08/31 | 411 | 411 | 396 | 398 | -15 | -3.6% | 3,322,000 |
| 2010/08/30 | 408 | 414 | 407 | 413 | +9 | +2.2% | 1,804,000 |
| 2010/08/27 | 396 | 407 | 396 | 404 | +3 | +0.7% | 2,392,000 |
| 2010/08/26 | 396 | 402 | 394 | 401 | +3 | +0.8% | 2,377,000 |
| 2010/08/25 | 403 | 403 | 396 | 398 | -8 | -2% | 2,959,000 |
| 2010/08/24 | 406 | 410 | 405 | 406 | -3 | -0.7% | 2,651,000 |
| 2010/08/23 | 412 | 415 | 408 | 409 | -6 | -1.4% | 1,973,000 |
| 2010/08/20 | 417 | 418 | 413 | 415 | -9 | -2.1% | 2,527,000 |
| 2010/08/19 | 423 | 426 | 422 | 424 | -3 | -0.7% | 4,152,000 |
| 2010/08/18 | 416 | 430 | 416 | 427 | +12 | +2.9% | 5,041,000 |
| 2010/08/17 | 410 | 419 | 410 | 415 | +2 | +0.5% | 2,356,000 |
| 2010/08/16 | 411 | 413 | 409 | 413 | -2 | -0.5% | 2,172,000 |
| 2010/08/13 | 410 | 418 | 407 | 415 | ±0 | ±0% | 2,807,000 |
| 2010/08/12 | 406 | 417 | 406 | 415 | +4 | +1% | 3,378,000 |
| 2010/08/11 | 418 | 418 | 409 | 411 | -9 | -2.1% | 1,981,000 |
| 2010/08/10 | 427 | 430 | 418 | 420 | -8 | -1.9% | 2,824,000 |
| 2010/08/09 | 423 | 430 | 421 | 428 | +4 | +0.9% | 1,984,000 |
| 2010/08/06 | 423 | 424 | 420 | 424 | -3 | -0.7% | 1,870,000 |
| 2010/08/05 | 426 | 429 | 424 | 427 | +7 | +1.7% | 2,079,000 |
| 2010/08/04 | 420 | 426 | 419 | 420 | -1 | -0.2% | 3,024,000 |
| 2010/08/03 | 423 | 424 | 418 | 421 | +4 | +1% | 2,112,000 |
| 2010/08/02 | 419 | 425 | 417 | 417 | -1 | -0.2% | 1,600,000 |
| 2010/07/30 | 426 | 426 | 418 | 418 | -10 | -2.3% | 2,508,000 |
| 2010/07/29 | 427 | 432 | 426 | 428 | -3 | -0.7% | 2,313,000 |
| 2010/07/28 | 432 | 436 | 430 | 431 | +5 | +1.2% | 4,515,000 |
| 2010/07/27 | 424 | 433 | 423 | 426 | -1 | -0.2% | 2,207,000 |
| 2010/07/26 | 427 | 435 | 425 | 427 | +4 | +0.9% | 4,393,000 |
| 2010/07/23 | 422 | 426 | 420 | 423 | +5 | +1.2% | 2,687,000 |
| 2010/07/22 | 424 | 428 | 417 | 418 | -7 | -1.6% | 3,991,000 |
| 2010/07/21 | 429 | 429 | 421 | 425 | -2 | -0.5% | 2,483,000 |
| 2010/07/20 | 425 | 432 | 421 | 427 | -1 | -0.2% | 5,869,000 |
| 2010/07/16 | 425 | 432 | 424 | 428 | -1 | -0.2% | 5,527,000 |
| 2010/07/15 | 429 | 437 | 428 | 429 | +3 | +0.7% | 5,788,000 |
3601～
3650
件表示中 / 3721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 | 69,300円 | +2.7% | -12.5% | 5.19% | 9.84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 | 72,800円 | +1.2% | +2.1% | 4.12% | 7.52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 | 99,900円 | -0.9% | +11.9% | 2.60% | 11.20倍 | 0.63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% | 26.55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 | 102,600円 | +1.9% | +67.7% | 1.46% | 9.87倍 | 0.24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
