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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 5,910 | 5,944 | 5,808 | 5,839 | -116 | -1.9% | 1,259,800 |
| 2022/01/25 | 5,871 | 5,973 | 5,841 | 5,955 | +47 | +0.8% | 1,588,400 |
| 2022/01/24 | 5,881 | 5,926 | 5,832 | 5,908 | +55 | +0.9% | 996,300 |
| 2022/01/21 | 5,700 | 5,867 | 5,680 | 5,853 | +105 | +1.8% | 1,496,900 |
| 2022/01/20 | 5,728 | 5,794 | 5,709 | 5,748 | +66 | +1.2% | 1,377,200 |
| 2022/01/19 | 5,670 | 5,726 | 5,658 | 5,682 | -34 | -0.6% | 1,433,300 |
| 2022/01/18 | 5,750 | 5,787 | 5,691 | 5,716 | -19 | -0.3% | 986,800 |
| 2022/01/17 | 5,741 | 5,791 | 5,714 | 5,735 | +30 | +0.5% | 880,000 |
| 2022/01/14 | 5,746 | 5,750 | 5,665 | 5,705 | -94 | -1.6% | 1,748,300 |
| 2022/01/13 | 5,877 | 5,890 | 5,799 | 5,799 | -101 | -1.7% | 1,304,200 |
| 2022/01/12 | 5,850 | 5,923 | 5,850 | 5,900 | +28 | +0.5% | 1,721,600 |
| 2022/01/11 | 5,927 | 5,953 | 5,840 | 5,872 | -91 | -1.5% | 1,856,900 |
| 2022/01/07 | 6,060 | 6,078 | 5,922 | 5,963 | -116 | -1.9% | 2,160,900 |
| 2022/01/06 | 6,093 | 6,156 | 6,060 | 6,079 | -27 | -0.4% | 1,521,100 |
| 2022/01/05 | 6,086 | 6,108 | 6,061 | 6,106 | +7 | +0.1% | 1,022,500 |
| 2022/01/04 | 6,053 | 6,122 | 6,032 | 6,099 | +80 | +1.3% | 1,039,100 |
| 2021/12/30 | 6,022 | 6,073 | 6,010 | 6,019 | -56 | -0.9% | 981,400 |
| 2021/12/29 | 6,100 | 6,120 | 6,049 | 6,075 | -87 | -1.4% | 973,500 |
| 2021/12/28 | 6,100 | 6,162 | 6,089 | 6,162 | +92 | +1.5% | 1,236,500 |
| 2021/12/27 | 6,089 | 6,099 | 6,062 | 6,070 | -35 | -0.6% | 981,500 |
| 2021/12/24 | 6,123 | 6,138 | 6,097 | 6,105 | -4 | -0.1% | 677,100 |
| 2021/12/23 | 6,130 | 6,146 | 6,087 | 6,109 | +6 | +0.1% | 885,300 |
| 2021/12/22 | 6,119 | 6,144 | 6,085 | 6,103 | +8 | +0.1% | 1,289,000 |
| 2021/12/21 | 6,085 | 6,208 | 6,083 | 6,095 | +33 | +0.5% | 1,538,500 |
| 2021/12/20 | 6,009 | 6,075 | 6,008 | 6,062 | +26 | +0.4% | 1,149,300 |
| 2021/12/17 | 6,047 | 6,098 | 6,015 | 6,036 | -22 | -0.4% | 1,775,700 |
| 2021/12/16 | 6,094 | 6,100 | 6,011 | 6,058 | +36 | +0.6% | 1,474,800 |
| 2021/12/15 | 6,047 | 6,064 | 6,010 | 6,022 | -76 | -1.2% | 1,367,500 |
| 2021/12/14 | 6,050 | 6,112 | 6,036 | 6,098 | +22 | +0.4% | 1,099,400 |
| 2021/12/13 | 6,112 | 6,146 | 6,057 | 6,076 | +45 | +0.7% | 1,009,700 |
| 2021/12/10 | 6,107 | 6,138 | 6,029 | 6,031 | -76 | -1.2% | 1,424,800 |
| 2021/12/09 | 6,096 | 6,157 | 6,081 | 6,107 | +41 | +0.7% | 1,371,100 |
| 2021/12/08 | 6,166 | 6,205 | 6,026 | 6,066 | -70 | -1.1% | 2,008,500 |
| 2021/12/07 | 6,034 | 6,157 | 6,020 | 6,136 | +129 | +2.1% | 1,878,100 |
| 2021/12/06 | 5,937 | 6,035 | 5,936 | 6,007 | +96 | +1.6% | 1,657,300 |
| 2021/12/03 | 5,801 | 5,911 | 5,775 | 5,911 | +110 | +1.9% | 1,591,500 |
| 2021/12/02 | 5,710 | 5,846 | 5,697 | 5,801 | +100 | +1.8% | 2,350,500 |
| 2021/12/01 | 5,732 | 5,804 | 5,701 | 5,701 | -86 | -1.5% | 2,312,600 |
| 2021/11/30 | 5,932 | 6,007 | 5,787 | 5,787 | -181 | -3% | 4,491,700 |
| 2021/11/29 | 5,989 | 6,025 | 5,954 | 5,968 | -74 | -1.2% | 1,912,000 |
| 2021/11/26 | 6,145 | 6,152 | 5,995 | 6,042 | -135 | -2.2% | 2,317,900 |
| 2021/11/25 | 6,191 | 6,232 | 6,177 | 6,177 | -36 | -0.6% | 935,300 |
| 2021/11/24 | 6,172 | 6,235 | 6,172 | 6,213 | -6 | -0.1% | 1,366,600 |
| 2021/11/22 | 6,220 | 6,234 | 6,173 | 6,219 | -7 | -0.1% | 989,600 |
| 2021/11/19 | 6,288 | 6,294 | 6,213 | 6,226 | -24 | -0.4% | 1,260,000 |
| 2021/11/18 | 6,218 | 6,273 | 6,197 | 6,250 | +32 | +0.5% | 1,337,500 |
| 2021/11/17 | 6,250 | 6,275 | 6,215 | 6,218 | -39 | -0.6% | 1,110,300 |
| 2021/11/16 | 6,273 | 6,285 | 6,236 | 6,257 | -28 | -0.4% | 1,187,800 |
| 2021/11/15 | 6,316 | 6,330 | 6,261 | 6,285 | -29 | -0.5% | 1,300,600 |
| 2021/11/12 | 6,299 | 6,360 | 6,272 | 6,314 | +16 | +0.3% | 1,309,700 |
801～
850
件表示中 / 3693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 | 604,200円 | +2.6% | +7.9% | 2.55% | 24.19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 | 435,400円 | +5.4% | +8.5% | 2.43% | 14.22倍 | 1.83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 | 303,600円 | +6.4% | +2.4% | 1.98% | 14.63倍 | 1.16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 | 107,500円 | +11.1% | +24.5% | 1.49% | 15.58倍 | 1.59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 | 129,700円 | +3.6% | +5.5% | 1.39% | 26.26倍 | 2.94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
