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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 8,254 | 8,310 | 8,094 | 8,137 | -194 | -2.3% | 1,728,800 |
| 2018/07/30 | 8,354 | 8,361 | 8,227 | 8,331 | -72 | -0.9% | 1,166,000 |
| 2018/07/27 | 8,290 | 8,438 | 8,240 | 8,403 | +234 | +2.9% | 1,679,000 |
| 2018/07/26 | 8,220 | 8,229 | 8,108 | 8,169 | ±0 | ±0% | 1,302,700 |
| 2018/07/25 | 8,238 | 8,259 | 8,130 | 8,169 | -31 | -0.4% | 1,049,500 |
| 2018/07/24 | 8,247 | 8,260 | 8,172 | 8,200 | +42 | +0.5% | 998,100 |
| 2018/07/23 | 8,211 | 8,255 | 8,124 | 8,158 | -89 | -1.1% | 912,000 |
| 2018/07/20 | 8,287 | 8,326 | 8,170 | 8,247 | +3 | ±0% | 1,071,000 |
| 2018/07/19 | 8,399 | 8,460 | 8,244 | 8,244 | -106 | -1.3% | 1,661,700 |
| 2018/07/18 | 8,480 | 8,483 | 8,334 | 8,350 | -64 | -0.8% | 1,050,900 |
| 2018/07/17 | 8,436 | 8,472 | 8,368 | 8,414 | +85 | +1% | 1,159,200 |
| 2018/07/13 | 8,210 | 8,366 | 8,187 | 8,329 | +199 | +2.4% | 1,470,700 |
| 2018/07/12 | 8,095 | 8,208 | 8,091 | 8,130 | +59 | +0.7% | 1,073,600 |
| 2018/07/11 | 8,025 | 8,089 | 7,980 | 8,071 | +13 | +0.2% | 1,133,900 |
| 2018/07/10 | 8,134 | 8,203 | 8,042 | 8,058 | -39 | -0.5% | 1,437,600 |
| 2018/07/09 | 8,111 | 8,152 | 8,040 | 8,097 | -5 | -0.1% | 1,222,700 |
| 2018/07/06 | 8,295 | 8,297 | 8,063 | 8,102 | -43 | -0.5% | 1,543,700 |
| 2018/07/05 | 8,280 | 8,280 | 8,084 | 8,145 | -121 | -1.5% | 1,396,600 |
| 2018/07/04 | 8,008 | 8,282 | 8,008 | 8,266 | +244 | +3% | 1,518,400 |
| 2018/07/03 | 8,226 | 8,254 | 7,957 | 8,022 | -102 | -1.3% | 2,021,600 |
| 2018/07/02 | 8,450 | 8,454 | 8,120 | 8,124 | -326 | -3.9% | 1,544,400 |
| 2018/06/29 | 8,488 | 8,566 | 8,415 | 8,450 | ±0 | ±0% | 1,738,400 |
| 2018/06/28 | 8,413 | 8,470 | 8,367 | 8,450 | -22 | -0.3% | 1,220,100 |
| 2018/06/27 | 8,459 | 8,521 | 8,368 | 8,472 | +20 | +0.2% | 1,472,700 |
| 2018/06/26 | 8,477 | 8,514 | 8,391 | 8,452 | -62 | -0.7% | 1,278,800 |
| 2018/06/25 | 8,509 | 8,597 | 8,453 | 8,514 | +113 | +1.3% | 1,543,300 |
| 2018/06/22 | 8,388 | 8,472 | 8,370 | 8,401 | -52 | -0.6% | 1,184,100 |
| 2018/06/21 | 8,401 | 8,491 | 8,401 | 8,453 | -11 | -0.1% | 1,113,700 |
| 2018/06/20 | 8,391 | 8,497 | 8,360 | 8,464 | +73 | +0.9% | 1,877,800 |
| 2018/06/19 | 8,650 | 8,657 | 8,388 | 8,391 | -315 | -3.6% | 1,890,300 |
| 2018/06/18 | 8,636 | 8,710 | 8,541 | 8,706 | +59 | +0.7% | 1,459,100 |
| 2018/06/15 | 8,600 | 8,661 | 8,556 | 8,647 | +148 | +1.7% | 1,865,700 |
| 2018/06/14 | 8,516 | 8,565 | 8,474 | 8,499 | -127 | -1.5% | 1,700,200 |
| 2018/06/13 | 8,610 | 8,693 | 8,600 | 8,626 | +44 | +0.5% | 1,013,100 |
| 2018/06/12 | 8,600 | 8,700 | 8,528 | 8,582 | +76 | +0.9% | 1,738,600 |
| 2018/06/11 | 8,375 | 8,538 | 8,370 | 8,506 | +144 | +1.7% | 1,319,400 |
| 2018/06/08 | 8,354 | 8,406 | 8,298 | 8,362 | -39 | -0.5% | 2,270,300 |
| 2018/06/07 | 8,262 | 8,419 | 8,252 | 8,401 | +173 | +2.1% | 1,616,900 |
| 2018/06/06 | 8,323 | 8,354 | 8,223 | 8,228 | -95 | -1.1% | 1,582,400 |
| 2018/06/05 | 8,349 | 8,392 | 8,272 | 8,323 | -25 | -0.3% | 1,357,500 |
| 2018/06/04 | 8,330 | 8,412 | 8,253 | 8,348 | +158 | +1.9% | 1,588,700 |
| 2018/06/01 | 8,413 | 8,526 | 8,183 | 8,190 | -252 | -3% | 2,840,400 |
| 2018/05/31 | 8,444 | 8,508 | 8,355 | 8,442 | +114 | +1.4% | 4,115,900 |
| 2018/05/30 | 8,377 | 8,429 | 8,303 | 8,328 | -108 | -1.3% | 2,234,400 |
| 2018/05/29 | 8,330 | 8,454 | 8,314 | 8,436 | +118 | +1.4% | 1,863,900 |
| 2018/05/28 | 8,317 | 8,335 | 8,238 | 8,318 | +17 | +0.2% | 1,304,900 |
| 2018/05/25 | 8,230 | 8,317 | 8,171 | 8,301 | +140 | +1.7% | 1,561,900 |
| 2018/05/24 | 8,145 | 8,245 | 8,115 | 8,161 | +50 | +0.6% | 2,108,400 |
| 2018/05/23 | 8,070 | 8,125 | 8,029 | 8,111 | +41 | +0.5% | 1,836,800 |
| 2018/05/22 | 8,010 | 8,075 | 7,906 | 8,070 | +79 | +1% | 1,824,300 |
1651～
1700
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
