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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 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 |
| 2010/07/14 | 430 | 432 | 424 | 426 | +2 | +0.5% | 2,672,000 |
| 2010/07/13 | 427 | 428 | 422 | 424 | -2 | -0.5% | 2,779,000 |
| 2010/07/12 | 431 | 437 | 425 | 426 | -9 | -2.1% | 4,177,000 |
| 2010/07/09 | 444 | 444 | 432 | 435 | -5 | -1.1% | 3,777,000 |
| 2010/07/08 | 445 | 447 | 437 | 440 | +2 | +0.5% | 3,753,000 |
| 2010/07/07 | 432 | 441 | 429 | 438 | +6 | +1.4% | 4,762,000 |
| 2010/07/06 | 427 | 433 | 421 | 432 | +3 | +0.7% | 3,407,000 |
| 2010/07/05 | 428 | 431 | 424 | 429 | +3 | +0.7% | 2,154,000 |
| 2010/07/02 | 431 | 432 | 424 | 426 | -4 | -0.9% | 2,199,000 |
| 2010/07/01 | 435 | 436 | 428 | 430 | -7 | -1.6% | 3,083,000 |
| 2010/06/30 | 453 | 454 | 437 | 437 | -18 | -4% | 4,924,000 |
| 2010/06/29 | 456 | 461 | 453 | 455 | ±0 | ±0% | 3,568,000 |
| 2010/06/28 | 456 | 464 | 453 | 455 | -3 | -0.7% | 5,732,000 |
| 2010/06/25 | 451 | 461 | 450 | 458 | +3 | +0.7% | 3,936,000 |
| 2010/06/24 | 457 | 463 | 455 | 455 | -4 | -0.9% | 3,073,000 |
| 2010/06/23 | 448 | 463 | 446 | 459 | +8 | +1.8% | 6,213,000 |
| 2010/06/22 | 450 | 458 | 449 | 451 | -3 | -0.7% | 2,709,000 |
| 2010/06/21 | 449 | 456 | 448 | 454 | +8 | +1.8% | 3,595,000 |
| 2010/06/18 | 444 | 448 | 441 | 446 | +2 | +0.5% | 3,385,000 |
| 2010/06/17 | 440 | 447 | 440 | 444 | +3 | +0.7% | 4,019,000 |
| 2010/06/16 | 442 | 444 | 438 | 441 | +1 | +0.2% | 2,322,000 |
| 2010/06/15 | 438 | 442 | 437 | 440 | -3 | -0.7% | 2,863,000 |
| 2010/06/14 | 443 | 448 | 441 | 443 | +4 | +0.9% | 2,224,000 |
| 2010/06/11 | 448 | 448 | 437 | 439 | -1 | -0.2% | 7,011,000 |
| 2010/06/10 | 430 | 442 | 428 | 440 | +8 | +1.9% | 5,005,000 |
| 2010/06/09 | 432 | 434 | 426 | 432 | -3 | -0.7% | 3,803,000 |
| 2010/06/08 | 431 | 440 | 431 | 435 | ±0 | ±0% | 2,982,000 |
| 2010/06/07 | 439 | 440 | 433 | 435 | -10 | -2.2% | 3,208,000 |
| 2010/06/04 | 450 | 450 | 441 | 445 | -6 | -1.3% | 3,375,000 |
3601～
3650
件表示中 / 3692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 | 66,000円 | +10.7% | -15.1% | 3.64% | 10.88倍 | 0.53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 | 78,900円 | +11.0% | -16.6% | 3.80% | 6.98倍 | 0.42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 | 110,000円 | +4.4% | +18.2% | 2.00% | 11.56倍 | 0.70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 | 90,600円 | +1.2% | -48.0% | 1.55% | - | 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 | 106,900円 | +2.8% | +30.6% | 0.94% | 41.13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
