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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 7,713 | 7,761 | 7,685 | 7,711 | -42 | -0.5% | 988,600 |
| 2017/12/18 | 7,733 | 7,778 | 7,694 | 7,753 | +105 | +1.4% | 1,011,600 |
| 2017/12/15 | 7,669 | 7,709 | 7,603 | 7,648 | +15 | +0.2% | 1,489,000 |
| 2017/12/14 | 7,663 | 7,677 | 7,552 | 7,633 | -3 | ±0% | 1,138,900 |
| 2017/12/13 | 7,589 | 7,651 | 7,531 | 7,636 | -5 | -0.1% | 1,229,500 |
| 2017/12/12 | 7,724 | 7,730 | 7,614 | 7,641 | -92 | -1.2% | 1,277,700 |
| 2017/12/11 | 7,751 | 7,769 | 7,652 | 7,733 | -43 | -0.6% | 1,015,600 |
| 2017/12/08 | 7,741 | 7,829 | 7,727 | 7,776 | +36 | +0.5% | 2,411,900 |
| 2017/12/07 | 7,668 | 7,768 | 7,644 | 7,740 | +72 | +0.9% | 1,716,900 |
| 2017/12/06 | 7,682 | 7,751 | 7,625 | 7,668 | -39 | -0.5% | 1,891,700 |
| 2017/12/05 | 7,588 | 7,725 | 7,562 | 7,707 | +154 | +2% | 1,681,400 |
| 2017/12/04 | 7,615 | 7,628 | 7,546 | 7,553 | +3 | ±0% | 1,370,400 |
| 2017/12/01 | 7,616 | 7,714 | 7,489 | 7,550 | +112 | +1.5% | 2,275,000 |
| 2017/11/30 | 7,450 | 7,463 | 7,339 | 7,438 | +29 | +0.4% | 2,243,800 |
| 2017/11/29 | 7,293 | 7,414 | 7,275 | 7,409 | +97 | +1.3% | 1,903,600 |
| 2017/11/28 | 7,118 | 7,315 | 7,097 | 7,312 | +225 | +3.2% | 2,603,200 |
| 2017/11/27 | 7,149 | 7,157 | 7,076 | 7,087 | -12 | -0.2% | 1,278,300 |
| 2017/11/24 | 6,859 | 7,099 | 6,858 | 7,099 | +140 | +2% | 1,477,500 |
| 2017/11/22 | 7,050 | 7,080 | 6,945 | 6,959 | -41 | -0.6% | 1,106,800 |
| 2017/11/21 | 7,000 | 7,070 | 6,992 | 7,000 | +69 | +1% | 1,180,800 |
| 2017/11/20 | 6,989 | 6,999 | 6,920 | 6,931 | -143 | -2% | 1,470,800 |
| 2017/11/17 | 7,088 | 7,150 | 7,040 | 7,074 | -12 | -0.2% | 1,837,000 |
| 2017/11/16 | 6,920 | 7,106 | 6,920 | 7,086 | +146 | +2.1% | 1,337,800 |
| 2017/11/15 | 7,033 | 7,050 | 6,936 | 6,940 | -125 | -1.8% | 1,493,600 |
| 2017/11/14 | 6,949 | 7,095 | 6,920 | 7,065 | +100 | +1.4% | 1,562,000 |
| 2017/11/13 | 7,074 | 7,093 | 6,964 | 6,965 | -180 | -2.5% | 1,487,500 |
| 2017/11/10 | 7,024 | 7,162 | 6,997 | 7,145 | +31 | +0.4% | 2,194,300 |
| 2017/11/09 | 7,088 | 7,270 | 7,036 | 7,114 | +96 | +1.4% | 2,310,900 |
| 2017/11/08 | 7,058 | 7,065 | 6,958 | 7,018 | -5 | -0.1% | 1,429,300 |
| 2017/11/07 | 6,911 | 7,024 | 6,894 | 7,023 | +82 | +1.2% | 2,070,900 |
| 2017/11/06 | 6,924 | 6,943 | 6,889 | 6,941 | +25 | +0.4% | 1,434,500 |
| 2017/11/02 | 6,898 | 6,919 | 6,821 | 6,916 | +49 | +0.7% | 2,077,500 |
| 2017/11/01 | 6,900 | 6,900 | 6,836 | 6,867 | +31 | +0.5% | 2,231,800 |
| 2017/10/31 | 6,924 | 6,932 | 6,806 | 6,836 | -388 | -5.4% | 4,222,200 |
| 2017/10/30 | 7,180 | 7,224 | 7,130 | 7,224 | +22 | +0.3% | 1,727,900 |
| 2017/10/27 | 7,195 | 7,215 | 7,121 | 7,202 | +73 | +1% | 1,232,000 |
| 2017/10/26 | 7,098 | 7,150 | 7,065 | 7,129 | +40 | +0.6% | 1,200,900 |
| 2017/10/25 | 7,114 | 7,158 | 7,031 | 7,089 | -24 | -0.3% | 2,095,800 |
| 2017/10/24 | 7,178 | 7,223 | 7,105 | 7,113 | -84 | -1.2% | 1,660,300 |
| 2017/10/23 | 7,300 | 7,308 | 7,181 | 7,197 | -68 | -0.9% | 1,734,800 |
| 2017/10/20 | 7,129 | 7,268 | 7,112 | 7,265 | +125 | +1.8% | 1,852,600 |
| 2017/10/19 | 7,111 | 7,156 | 7,109 | 7,140 | +36 | +0.5% | 1,102,900 |
| 2017/10/18 | 7,125 | 7,160 | 7,067 | 7,104 | -2 | ±0% | 1,227,300 |
| 2017/10/17 | 7,090 | 7,133 | 7,052 | 7,106 | +46 | +0.7% | 1,739,600 |
| 2017/10/16 | 6,967 | 7,095 | 6,964 | 7,060 | +159 | +2.3% | 2,369,700 |
| 2017/10/13 | 6,758 | 6,904 | 6,758 | 6,901 | +233 | +3.5% | 3,235,000 |
| 2017/10/12 | 6,666 | 6,670 | 6,621 | 6,668 | +43 | +0.6% | 1,123,700 |
| 2017/10/11 | 6,614 | 6,662 | 6,595 | 6,625 | +51 | +0.8% | 1,493,800 |
| 2017/10/10 | 6,585 | 6,586 | 6,548 | 6,574 | -12 | -0.2% | 1,206,000 |
| 2017/10/06 | 6,611 | 6,612 | 6,570 | 6,586 | -3 | ±0% | 967,900 |
1801～
1850
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
