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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 5,750 | 5,776 | 5,710 | 5,749 | -36 | -0.6% | 1,690,900 |
| 2022/07/29 | 5,830 | 5,856 | 5,769 | 5,785 | -12 | -0.2% | 1,273,900 |
| 2022/07/28 | 5,810 | 5,828 | 5,771 | 5,797 | -27 | -0.5% | 1,908,900 |
| 2022/07/27 | 5,828 | 5,869 | 5,808 | 5,824 | +34 | +0.6% | 1,696,400 |
| 2022/07/26 | 5,771 | 5,828 | 5,751 | 5,790 | -3 | -0.1% | 1,472,100 |
| 2022/07/25 | 5,835 | 5,835 | 5,763 | 5,793 | -50 | -0.9% | 982,500 |
| 2022/07/22 | 5,802 | 5,856 | 5,779 | 5,843 | +51 | +0.9% | 1,534,400 |
| 2022/07/21 | 5,766 | 5,793 | 5,734 | 5,792 | +28 | +0.5% | 1,264,800 |
| 2022/07/20 | 5,718 | 5,764 | 5,694 | 5,764 | +60 | +1.1% | 1,202,200 |
| 2022/07/19 | 5,797 | 5,797 | 5,677 | 5,704 | -26 | -0.5% | 1,458,600 |
| 2022/07/15 | 5,715 | 5,754 | 5,688 | 5,730 | +49 | +0.9% | 1,174,500 |
| 2022/07/14 | 5,680 | 5,725 | 5,665 | 5,681 | -31 | -0.5% | 1,314,600 |
| 2022/07/13 | 5,793 | 5,809 | 5,705 | 5,712 | -82 | -1.4% | 1,674,500 |
| 2022/07/12 | 5,762 | 5,797 | 5,709 | 5,794 | +34 | +0.6% | 1,413,900 |
| 2022/07/11 | 5,755 | 5,787 | 5,730 | 5,760 | +52 | +0.9% | 1,286,400 |
| 2022/07/08 | 5,757 | 5,775 | 5,677 | 5,708 | -82 | -1.4% | 2,296,400 |
| 2022/07/07 | 5,800 | 5,846 | 5,755 | 5,790 | +96 | +1.7% | 2,744,000 |
| 2022/07/06 | 5,580 | 5,736 | 5,566 | 5,694 | +90 | +1.6% | 2,667,800 |
| 2022/07/05 | 5,626 | 5,630 | 5,557 | 5,604 | +31 | +0.6% | 2,002,800 |
| 2022/07/04 | 5,498 | 5,581 | 5,453 | 5,573 | +165 | +3.1% | 1,845,600 |
| 2022/07/01 | 5,497 | 5,526 | 5,379 | 5,408 | -64 | -1.2% | 2,120,300 |
| 2022/06/30 | 5,478 | 5,520 | 5,444 | 5,472 | -4 | -0.1% | 2,371,300 |
| 2022/06/29 | 5,475 | 5,548 | 5,446 | 5,476 | -76 | -1.4% | 2,068,100 |
| 2022/06/28 | 5,526 | 5,554 | 5,493 | 5,552 | -31 | -0.6% | 1,748,700 |
| 2022/06/27 | 5,698 | 5,698 | 5,566 | 5,583 | -77 | -1.4% | 2,082,400 |
| 2022/06/24 | 5,450 | 5,664 | 5,448 | 5,660 | +295 | +5.5% | 4,049,100 |
| 2022/06/23 | 5,275 | 5,365 | 5,273 | 5,365 | +106 | +2% | 1,573,500 |
| 2022/06/22 | 5,226 | 5,276 | 5,189 | 5,259 | +62 | +1.2% | 1,157,100 |
| 2022/06/21 | 5,248 | 5,262 | 5,167 | 5,197 | -16 | -0.3% | 1,499,900 |
| 2022/06/20 | 5,229 | 5,257 | 5,170 | 5,213 | +54 | +1% | 1,681,100 |
| 2022/06/17 | 4,973 | 5,159 | 4,965 | 5,159 | +105 | +2.1% | 2,520,300 |
| 2022/06/16 | 5,147 | 5,175 | 5,054 | 5,054 | -46 | -0.9% | 2,063,600 |
| 2022/06/15 | 5,204 | 5,209 | 5,100 | 5,100 | -121 | -2.3% | 1,959,200 |
| 2022/06/14 | 5,218 | 5,249 | 5,197 | 5,221 | -42 | -0.8% | 1,561,600 |
| 2022/06/13 | 5,211 | 5,280 | 5,191 | 5,263 | -2 | ±0% | 1,550,200 |
| 2022/06/10 | 5,301 | 5,307 | 5,257 | 5,265 | -47 | -0.9% | 1,719,100 |
| 2022/06/09 | 5,270 | 5,337 | 5,255 | 5,312 | +2 | ±0% | 1,298,400 |
| 2022/06/08 | 5,326 | 5,345 | 5,302 | 5,310 | +44 | +0.8% | 1,340,100 |
| 2022/06/07 | 5,276 | 5,299 | 5,237 | 5,266 | +12 | +0.2% | 1,096,300 |
| 2022/06/06 | 5,241 | 5,285 | 5,225 | 5,254 | -30 | -0.6% | 1,253,800 |
| 2022/06/03 | 5,349 | 5,349 | 5,283 | 5,284 | +2 | ±0% | 1,107,400 |
| 2022/06/02 | 5,293 | 5,309 | 5,245 | 5,282 | -83 | -1.5% | 1,560,900 |
| 2022/06/01 | 5,255 | 5,367 | 5,248 | 5,365 | +169 | +3.3% | 1,841,200 |
| 2022/05/31 | 5,240 | 5,243 | 5,189 | 5,196 | -60 | -1.1% | 3,496,400 |
| 2022/05/30 | 5,217 | 5,273 | 5,210 | 5,256 | +123 | +2.4% | 1,716,000 |
| 2022/05/27 | 5,105 | 5,163 | 5,078 | 5,133 | +116 | +2.3% | 1,735,500 |
| 2022/05/26 | 5,072 | 5,097 | 5,017 | 5,017 | -23 | -0.5% | 1,461,000 |
| 2022/05/25 | 5,045 | 5,058 | 4,985 | 5,040 | -45 | -0.9% | 1,393,500 |
| 2022/05/24 | 5,132 | 5,142 | 5,060 | 5,085 | -66 | -1.3% | 1,316,000 |
| 2022/05/23 | 5,041 | 5,165 | 5,031 | 5,151 | +180 | +3.6% | 2,199,900 |
751～
800
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
