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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 8,592 | 8,642 | 8,557 | 8,612 | -13 | -0.2% | 756,300 |
| 2018/08/31 | 8,545 | 8,635 | 8,503 | 8,625 | +125 | +1.5% | 1,355,900 |
| 2018/08/30 | 8,550 | 8,577 | 8,477 | 8,500 | -25 | -0.3% | 1,375,100 |
| 2018/08/29 | 8,393 | 8,550 | 8,389 | 8,525 | +141 | +1.7% | 1,377,800 |
| 2018/08/28 | 8,499 | 8,499 | 8,380 | 8,384 | -94 | -1.1% | 1,113,900 |
| 2018/08/27 | 8,369 | 8,481 | 8,363 | 8,478 | +115 | +1.4% | 797,200 |
| 2018/08/24 | 8,263 | 8,374 | 8,245 | 8,363 | +93 | +1.1% | 1,059,200 |
| 2018/08/23 | 8,170 | 8,282 | 8,145 | 8,270 | +117 | +1.4% | 1,039,200 |
| 2018/08/22 | 8,168 | 8,188 | 8,075 | 8,153 | -8 | -0.1% | 798,600 |
| 2018/08/21 | 8,050 | 8,207 | 8,006 | 8,161 | +54 | +0.7% | 1,134,900 |
| 2018/08/20 | 8,106 | 8,173 | 8,066 | 8,107 | +7 | +0.1% | 775,800 |
| 2018/08/17 | 8,114 | 8,176 | 8,081 | 8,100 | +43 | +0.5% | 1,157,100 |
| 2018/08/16 | 8,122 | 8,142 | 7,902 | 8,057 | -27 | -0.3% | 2,216,800 |
| 2018/08/15 | 8,242 | 8,245 | 8,058 | 8,084 | -95 | -1.2% | 1,071,000 |
| 2018/08/14 | 8,100 | 8,182 | 8,048 | 8,179 | +164 | +2% | 1,070,100 |
| 2018/08/13 | 8,080 | 8,110 | 7,995 | 8,015 | -126 | -1.5% | 1,047,000 |
| 2018/08/10 | 8,199 | 8,246 | 8,122 | 8,141 | -59 | -0.7% | 1,291,000 |
| 2018/08/09 | 8,160 | 8,223 | 8,071 | 8,200 | +99 | +1.2% | 1,005,600 |
| 2018/08/08 | 8,222 | 8,227 | 8,100 | 8,101 | -68 | -0.8% | 1,021,100 |
| 2018/08/07 | 8,196 | 8,223 | 8,115 | 8,169 | -68 | -0.8% | 766,600 |
| 2018/08/06 | 8,200 | 8,330 | 8,180 | 8,237 | +72 | +0.9% | 869,100 |
| 2018/08/03 | 8,180 | 8,219 | 8,130 | 8,165 | +55 | +0.7% | 712,000 |
| 2018/08/02 | 8,266 | 8,267 | 8,090 | 8,110 | -156 | -1.9% | 847,600 |
| 2018/08/01 | 8,200 | 8,279 | 8,148 | 8,266 | +129 | +1.6% | 945,200 |
| 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 |
1701～
1750
件表示中 / 3769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 | 673,400円 | +3.8% | +11.2% | 2.29% | 25.85倍 | 2.97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 | 465,100円 | -6.3% | -14.7% | 2.28% | 18.53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 | 360,000円 | +2.6% | +0.7% | 1.94% | 16.56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 | 108,700円 | +11.1% | +24.5% | 1.47% | 15.76倍 | 1.69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 | 546,900円 | -1.4% | +16.0% | 0.99% | 20.41倍 | 2.41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
