花王の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 5,509 | 5,532 | 5,463 | 5,491 | +13 | +0.2% | 1,050,700 |
| 2022/11/17 | 5,456 | 5,489 | 5,434 | 5,478 | +47 | +0.9% | 997,700 |
| 2022/11/16 | 5,460 | 5,472 | 5,401 | 5,431 | -62 | -1.1% | 1,272,000 |
| 2022/11/15 | 5,482 | 5,518 | 5,471 | 5,493 | +39 | +0.7% | 1,176,800 |
| 2022/11/14 | 5,434 | 5,487 | 5,434 | 5,454 | +24 | +0.4% | 1,551,900 |
| 2022/11/11 | 5,437 | 5,463 | 5,402 | 5,430 | +93 | +1.7% | 1,870,100 |
| 2022/11/10 | 5,320 | 5,354 | 5,308 | 5,337 | +17 | +0.3% | 1,164,600 |
| 2022/11/09 | 5,313 | 5,363 | 5,298 | 5,320 | +57 | +1.1% | 1,570,600 |
| 2022/11/08 | 5,264 | 5,293 | 5,211 | 5,263 | +21 | +0.4% | 1,898,600 |
| 2022/11/07 | 5,152 | 5,267 | 5,147 | 5,242 | +127 | +2.5% | 2,876,300 |
| 2022/11/04 | 5,116 | 5,131 | 5,047 | 5,115 | +1 | ±0% | 3,515,700 |
| 2022/11/02 | 5,153 | 5,243 | 5,111 | 5,114 | -488 | -8.7% | 6,855,900 |
| 2022/11/01 | 5,637 | 5,640 | 5,567 | 5,602 | +12 | +0.2% | 1,640,200 |
| 2022/10/31 | 5,589 | 5,634 | 5,574 | 5,590 | +40 | +0.7% | 1,754,800 |
| 2022/10/28 | 5,529 | 5,591 | 5,501 | 5,550 | +8 | +0.1% | 3,423,100 |
| 2022/10/27 | 5,601 | 5,613 | 5,528 | 5,542 | -77 | -1.4% | 1,607,600 |
| 2022/10/26 | 5,560 | 5,649 | 5,556 | 5,619 | +91 | +1.6% | 1,261,000 |
| 2022/10/25 | 5,594 | 5,608 | 5,528 | 5,528 | -2 | ±0% | 1,299,200 |
| 2022/10/24 | 5,640 | 5,641 | 5,530 | 5,530 | -54 | -1% | 1,501,100 |
| 2022/10/21 | 5,620 | 5,689 | 5,584 | 5,584 | -122 | -2.1% | 1,584,100 |
| 2022/10/20 | 5,634 | 5,729 | 5,622 | 5,706 | +9 | +0.2% | 1,317,200 |
| 2022/10/19 | 5,681 | 5,723 | 5,669 | 5,697 | +5 | +0.1% | 1,739,300 |
| 2022/10/18 | 5,759 | 5,765 | 5,688 | 5,692 | -25 | -0.4% | 1,185,800 |
| 2022/10/17 | 5,714 | 5,732 | 5,665 | 5,717 | -14 | -0.2% | 906,300 |
| 2022/10/14 | 5,692 | 5,759 | 5,691 | 5,731 | +76 | +1.3% | 1,501,300 |
| 2022/10/13 | 5,688 | 5,734 | 5,655 | 5,655 | -48 | -0.8% | 1,133,600 |
| 2022/10/12 | 5,671 | 5,753 | 5,664 | 5,703 | +50 | +0.9% | 1,333,000 |
| 2022/10/11 | 5,705 | 5,740 | 5,646 | 5,653 | -104 | -1.8% | 1,743,500 |
| 2022/10/07 | 5,770 | 5,795 | 5,725 | 5,757 | -57 | -1% | 1,506,300 |
| 2022/10/06 | 5,840 | 5,852 | 5,777 | 5,814 | -67 | -1.1% | 2,014,200 |
| 2022/10/05 | 5,931 | 5,957 | 5,860 | 5,881 | -35 | -0.6% | 1,485,200 |
| 2022/10/04 | 5,750 | 5,928 | 5,744 | 5,916 | +210 | +3.7% | 1,996,400 |
| 2022/10/03 | 5,814 | 5,838 | 5,683 | 5,706 | -192 | -3.3% | 2,088,500 |
| 2022/09/30 | 5,862 | 5,937 | 5,862 | 5,898 | -6 | -0.1% | 2,624,800 |
| 2022/09/29 | 5,859 | 5,954 | 5,838 | 5,904 | +46 | +0.8% | 1,767,000 |
| 2022/09/28 | 5,915 | 5,962 | 5,792 | 5,858 | -157 | -2.6% | 2,579,400 |
| 2022/09/27 | 5,962 | 6,051 | 5,941 | 6,015 | +149 | +2.5% | 1,440,500 |
| 2022/09/26 | 5,969 | 5,969 | 5,855 | 5,866 | -162 | -2.7% | 1,841,500 |
| 2022/09/22 | 6,000 | 6,054 | 5,981 | 6,028 | -1 | ±0% | 1,067,500 |
| 2022/09/21 | 6,080 | 6,100 | 6,026 | 6,029 | -48 | -0.8% | 1,015,100 |
| 2022/09/20 | 6,070 | 6,098 | 6,029 | 6,077 | -25 | -0.4% | 1,032,300 |
| 2022/09/16 | 6,034 | 6,111 | 5,987 | 6,102 | +44 | +0.7% | 1,622,600 |
| 2022/09/15 | 6,075 | 6,084 | 6,016 | 6,058 | +27 | +0.4% | 993,100 |
| 2022/09/14 | 6,098 | 6,109 | 6,013 | 6,031 | -146 | -2.4% | 1,559,000 |
| 2022/09/13 | 6,101 | 6,185 | 6,101 | 6,177 | +63 | +1% | 1,074,300 |
| 2022/09/12 | 6,030 | 6,114 | 6,009 | 6,114 | +116 | +1.9% | 1,027,700 |
| 2022/09/09 | 5,942 | 6,015 | 5,938 | 5,998 | +26 | +0.4% | 1,632,300 |
| 2022/09/08 | 5,851 | 5,989 | 5,851 | 5,972 | +165 | +2.8% | 1,661,600 |
| 2022/09/07 | 5,850 | 5,879 | 5,755 | 5,807 | -56 | -1% | 1,820,500 |
| 2022/09/06 | 5,941 | 5,955 | 5,859 | 5,863 | -79 | -1.3% | 1,395,300 |
601～
650
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「花 王」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 |
|---|---|---|---|---|---|---|---|---|
| 花 王 | 603,700円 | +2.6% | +7.9% | 2.55% | 24.17倍 | 2.63倍 |
|
トイレタリー国内首位、化粧品でも大手。原料からの一貫生産。独自の物流・販社システム所有 |
| 信越化 | 452,800円 | +5.4% | +8.5% | 2.34% | 14.79倍 | 1.91倍 |
|
塩化ビニル樹脂、半導体シリコンウエハで世界首位。ケイ素樹脂、フォトレジスト等も。好財務 |
| 富士フイルム | 305,300円 | +6.4% | +2.4% | 1.97% | 14.71倍 | 1.17倍 |
|
写真、医療機器、医薬、液晶フィルム、半導体材料、事務機器展開。医療注力。Ｍ＆Ａにも積極的 |
| 日ペイントＨ | 110,100円 | +11.1% | +24.5% | 1.45% | 15.96倍 | 1.63倍 |
|
自動車、汎用、工業用など総合塗料メーカー世界４位。海外は中国中心にアジア、欧米豪も展開 |
| ユニチャーム | 134,300円 | +3.6% | +5.5% | 1.34% | 27.25倍 | 3.05倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
市場注目の銘柄
チャート関連のコラム
