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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 7,923 | 7,928 | 7,598 | 7,702 | -371 | -4.6% | 1,792,200 |
| 2018/12/21 | 8,140 | 8,198 | 7,981 | 8,073 | +29 | +0.4% | 2,664,300 |
| 2018/12/20 | 8,017 | 8,223 | 7,985 | 8,044 | +25 | +0.3% | 2,070,100 |
| 2018/12/19 | 7,945 | 8,045 | 7,896 | 8,019 | +58 | +0.7% | 1,250,900 |
| 2018/12/18 | 8,032 | 8,125 | 7,958 | 7,961 | -217 | -2.7% | 1,485,500 |
| 2018/12/17 | 8,191 | 8,236 | 8,123 | 8,178 | +61 | +0.8% | 1,300,800 |
| 2018/12/14 | 8,077 | 8,269 | 8,073 | 8,117 | -110 | -1.3% | 2,952,800 |
| 2018/12/13 | 8,360 | 8,362 | 8,210 | 8,227 | -133 | -1.6% | 1,968,400 |
| 2018/12/12 | 8,362 | 8,388 | 8,270 | 8,360 | -2 | ±0% | 2,322,000 |
| 2018/12/11 | 8,290 | 8,398 | 8,188 | 8,362 | +187 | +2.3% | 1,628,400 |
| 2018/12/10 | 8,306 | 8,354 | 8,120 | 8,175 | -331 | -3.9% | 1,604,900 |
| 2018/12/07 | 8,357 | 8,520 | 8,339 | 8,506 | +206 | +2.5% | 1,263,600 |
| 2018/12/06 | 8,418 | 8,445 | 8,232 | 8,300 | -212 | -2.5% | 1,827,000 |
| 2018/12/05 | 8,359 | 8,528 | 8,261 | 8,512 | +54 | +0.6% | 1,314,200 |
| 2018/12/04 | 8,493 | 8,620 | 8,446 | 8,458 | -22 | -0.3% | 1,755,300 |
| 2018/12/03 | 8,471 | 8,543 | 8,412 | 8,480 | +122 | +1.5% | 1,198,500 |
| 2018/11/30 | 8,408 | 8,415 | 8,233 | 8,358 | -19 | -0.2% | 2,686,000 |
| 2018/11/29 | 8,504 | 8,510 | 8,351 | 8,377 | -74 | -0.9% | 1,799,800 |
| 2018/11/28 | 8,301 | 8,489 | 8,300 | 8,451 | +386 | +4.8% | 2,560,300 |
| 2018/11/27 | 8,140 | 8,140 | 8,035 | 8,065 | -54 | -0.7% | 1,298,000 |
| 2018/11/26 | 8,100 | 8,147 | 8,007 | 8,119 | +5 | +0.1% | 1,249,900 |
| 2018/11/22 | 7,953 | 8,128 | 7,933 | 8,114 | +174 | +2.2% | 1,339,300 |
| 2018/11/21 | 7,914 | 7,966 | 7,853 | 7,940 | -48 | -0.6% | 1,391,900 |
| 2018/11/20 | 7,949 | 8,031 | 7,903 | 7,988 | -44 | -0.5% | 1,146,800 |
| 2018/11/19 | 7,980 | 8,097 | 7,954 | 8,032 | +17 | +0.2% | 1,079,400 |
| 2018/11/16 | 7,925 | 8,057 | 7,924 | 8,015 | +110 | +1.4% | 1,801,900 |
| 2018/11/15 | 7,765 | 7,924 | 7,738 | 7,905 | +105 | +1.3% | 1,460,900 |
| 2018/11/14 | 7,619 | 7,814 | 7,613 | 7,800 | +219 | +2.9% | 1,955,800 |
| 2018/11/13 | 7,507 | 7,650 | 7,468 | 7,581 | -171 | -2.2% | 1,965,300 |
| 2018/11/12 | 7,649 | 7,823 | 7,603 | 7,752 | +102 | +1.3% | 972,200 |
| 2018/11/09 | 7,857 | 7,880 | 7,644 | 7,650 | -207 | -2.6% | 1,910,400 |
| 2018/11/08 | 7,830 | 7,908 | 7,785 | 7,857 | +141 | +1.8% | 1,592,900 |
| 2018/11/07 | 7,677 | 7,775 | 7,654 | 7,716 | +69 | +0.9% | 1,826,200 |
| 2018/11/06 | 7,533 | 7,660 | 7,523 | 7,647 | +208 | +2.8% | 1,697,400 |
| 2018/11/05 | 7,603 | 7,613 | 7,425 | 7,439 | -291 | -3.8% | 1,576,700 |
| 2018/11/02 | 7,581 | 7,776 | 7,525 | 7,730 | +147 | +1.9% | 1,980,800 |
| 2018/11/01 | 7,550 | 7,627 | 7,492 | 7,583 | +52 | +0.7% | 1,942,500 |
| 2018/10/31 | 7,365 | 7,538 | 7,332 | 7,531 | +212 | +2.9% | 2,279,200 |
| 2018/10/30 | 7,216 | 7,394 | 7,180 | 7,319 | +76 | +1% | 1,602,100 |
| 2018/10/29 | 7,400 | 7,433 | 7,230 | 7,243 | -18 | -0.2% | 1,455,500 |
| 2018/10/26 | 7,416 | 7,473 | 7,200 | 7,261 | -67 | -0.9% | 2,511,200 |
| 2018/10/25 | 7,102 | 7,393 | 7,020 | 7,328 | -219 | -2.9% | 3,753,800 |
| 2018/10/24 | 7,771 | 7,827 | 7,520 | 7,547 | -224 | -2.9% | 4,339,200 |
| 2018/10/23 | 8,056 | 8,080 | 7,768 | 7,771 | -435 | -5.3% | 2,933,900 |
| 2018/10/22 | 8,014 | 8,238 | 8,006 | 8,206 | +91 | +1.1% | 1,118,000 |
| 2018/10/19 | 8,040 | 8,133 | 7,975 | 8,115 | -75 | -0.9% | 1,422,500 |
| 2018/10/18 | 8,438 | 8,448 | 8,146 | 8,190 | -191 | -2.3% | 1,415,400 |
| 2018/10/17 | 8,395 | 8,455 | 8,311 | 8,381 | +136 | +1.6% | 1,190,600 |
| 2018/10/16 | 8,353 | 8,413 | 8,192 | 8,245 | -108 | -1.3% | 1,605,800 |
| 2018/10/15 | 8,484 | 8,508 | 8,345 | 8,353 | -176 | -2.1% | 1,422,500 |
1551～
1600
件表示中 / 3695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 | 643,100円 | +2.6% | +7.9% | 2.39% | 25.75倍 | 2.80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 | 443,500円 | +5.4% | +8.5% | 2.39% | 14.49倍 | 1.87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 | 323,600円 | +2.6% | +0.7% | 2.16% | 14.88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 | 108,400円 | +11.1% | +24.5% | 1.48% | 15.72倍 | 1.60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 | 129,400円 | +3.6% | +5.5% | 1.39% | 26.20倍 | 2.93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
