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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 5,388 | 5,454 | 5,369 | 5,410 | +61 | +1.1% | 1,111,900 |
| 2022/12/26 | 5,365 | 5,370 | 5,335 | 5,349 | -20 | -0.4% | 703,400 |
| 2022/12/23 | 5,331 | 5,383 | 5,327 | 5,369 | -1 | ±0% | 961,900 |
| 2022/12/22 | 5,375 | 5,396 | 5,306 | 5,370 | +2 | ±0% | 1,697,400 |
| 2022/12/21 | 5,332 | 5,410 | 5,331 | 5,368 | +67 | +1.3% | 1,827,300 |
| 2022/12/20 | 5,340 | 5,372 | 5,245 | 5,301 | -38 | -0.7% | 1,826,900 |
| 2022/12/19 | 5,347 | 5,361 | 5,312 | 5,339 | -30 | -0.6% | 1,123,200 |
| 2022/12/16 | 5,327 | 5,404 | 5,308 | 5,369 | -35 | -0.6% | 2,029,900 |
| 2022/12/15 | 5,468 | 5,494 | 5,403 | 5,404 | -46 | -0.8% | 1,309,100 |
| 2022/12/14 | 5,477 | 5,478 | 5,421 | 5,450 | +4 | +0.1% | 1,245,000 |
| 2022/12/13 | 5,501 | 5,505 | 5,439 | 5,446 | -25 | -0.5% | 1,282,700 |
| 2022/12/12 | 5,468 | 5,513 | 5,463 | 5,471 | -52 | -0.9% | 1,110,600 |
| 2022/12/09 | 5,473 | 5,550 | 5,448 | 5,523 | +27 | +0.5% | 1,749,200 |
| 2022/12/08 | 5,480 | 5,526 | 5,467 | 5,496 | +16 | +0.3% | 1,004,200 |
| 2022/12/07 | 5,457 | 5,505 | 5,439 | 5,480 | ±0 | ±0% | 1,855,100 |
| 2022/12/06 | 5,493 | 5,516 | 5,458 | 5,480 | -43 | -0.8% | 1,484,700 |
| 2022/12/05 | 5,554 | 5,560 | 5,489 | 5,523 | -42 | -0.8% | 1,547,000 |
| 2022/12/02 | 5,459 | 5,569 | 5,433 | 5,565 | +106 | +1.9% | 1,889,900 |
| 2022/12/01 | 5,544 | 5,545 | 5,441 | 5,459 | -2 | ±0% | 1,431,200 |
| 2022/11/30 | 5,491 | 5,535 | 5,461 | 5,461 | -88 | -1.6% | 2,295,600 |
| 2022/11/29 | 5,585 | 5,585 | 5,528 | 5,549 | -37 | -0.7% | 1,100,800 |
| 2022/11/28 | 5,590 | 5,604 | 5,556 | 5,586 | -18 | -0.3% | 911,900 |
| 2022/11/25 | 5,636 | 5,651 | 5,602 | 5,604 | -11 | -0.2% | 839,900 |
| 2022/11/24 | 5,612 | 5,638 | 5,578 | 5,615 | +41 | +0.7% | 1,454,500 |
| 2022/11/22 | 5,531 | 5,617 | 5,527 | 5,574 | +44 | +0.8% | 1,374,200 |
| 2022/11/21 | 5,510 | 5,537 | 5,498 | 5,530 | +39 | +0.7% | 1,191,200 |
| 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 |
651～
700
件表示中 / 3768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 | 675,600円 | +3.8% | +11.2% | 2.28% | 25.94倍 | 2.98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 | 450,900円 | -6.3% | -14.7% | 2.35% | 17.97倍 | 1.81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 | 360,200円 | +2.6% | +0.7% | 1.94% | 16.57倍 | 1.30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 | 107,600円 | +11.1% | +24.5% | 1.49% | 15.60倍 | 1.67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 |
| 日本酸素 | 548,300円 | -1.4% | +16.0% | 0.98% | 20.46倍 | 2.42倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
市場注目の銘柄
チャート関連のコラム
