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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 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 |
| 2017/10/05 | 6,584 | 6,594 | 6,555 | 6,589 | +63 | +1% | 1,118,800 |
| 2017/10/04 | 6,534 | 6,545 | 6,491 | 6,526 | -31 | -0.5% | 1,690,000 |
| 2017/10/03 | 6,581 | 6,582 | 6,536 | 6,557 | -25 | -0.4% | 1,219,700 |
| 2017/10/02 | 6,652 | 6,660 | 6,577 | 6,582 | -38 | -0.6% | 935,600 |
| 2017/09/29 | 6,599 | 6,623 | 6,535 | 6,620 | +72 | +1.1% | 1,589,300 |
| 2017/09/28 | 6,548 | 6,561 | 6,497 | 6,548 | +51 | +0.8% | 1,319,100 |
| 2017/09/27 | 6,539 | 6,546 | 6,486 | 6,497 | -55 | -0.8% | 1,603,100 |
| 2017/09/26 | 6,568 | 6,585 | 6,540 | 6,552 | -48 | -0.7% | 1,641,100 |
| 2017/09/25 | 6,573 | 6,653 | 6,573 | 6,600 | +34 | +0.5% | 1,764,800 |
| 2017/09/22 | 6,685 | 6,692 | 6,561 | 6,566 | -107 | -1.6% | 2,065,200 |
| 2017/09/21 | 6,793 | 6,802 | 6,671 | 6,673 | -110 | -1.6% | 1,698,900 |
| 2017/09/20 | 6,826 | 6,835 | 6,778 | 6,783 | -61 | -0.9% | 1,697,800 |
| 2017/09/19 | 6,781 | 6,863 | 6,751 | 6,844 | +147 | +2.2% | 1,500,300 |
| 2017/09/15 | 6,784 | 6,784 | 6,687 | 6,697 | -102 | -1.5% | 2,421,000 |
| 2017/09/14 | 6,826 | 6,899 | 6,797 | 6,799 | -63 | -0.9% | 1,475,300 |
| 2017/09/13 | 6,883 | 6,888 | 6,833 | 6,862 | ±0 | ±0% | 884,000 |
| 2017/09/12 | 6,800 | 6,862 | 6,791 | 6,862 | +117 | +1.7% | 1,376,900 |
| 2017/09/11 | 6,730 | 6,774 | 6,717 | 6,745 | +41 | +0.6% | 671,700 |
| 2017/09/08 | 6,739 | 6,756 | 6,665 | 6,704 | -50 | -0.7% | 2,160,400 |
| 2017/09/07 | 6,792 | 6,868 | 6,742 | 6,754 | -27 | -0.4% | 1,300,100 |
| 2017/09/06 | 6,752 | 6,819 | 6,746 | 6,781 | -6 | -0.1% | 1,339,200 |
| 2017/09/05 | 6,786 | 6,810 | 6,743 | 6,787 | -29 | -0.4% | 970,200 |
| 2017/09/04 | 6,851 | 6,859 | 6,757 | 6,816 | +4 | +0.1% | 963,900 |
| 2017/09/01 | 6,890 | 6,899 | 6,788 | 6,812 | -50 | -0.7% | 1,144,900 |
| 2017/08/31 | 6,818 | 6,862 | 6,780 | 6,862 | +33 | +0.5% | 1,544,700 |
| 2017/08/30 | 6,812 | 6,853 | 6,760 | 6,829 | +84 | +1.2% | 1,198,500 |
1901～
1950
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
