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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 5,800 | 5,867 | 5,789 | 5,801 | +21 | +0.4% | 2,146,200 |
| 2017/02/27 | 5,737 | 5,810 | 5,719 | 5,780 | +60 | +1% | 1,673,300 |
| 2017/02/24 | 5,709 | 5,749 | 5,687 | 5,720 | +16 | +0.3% | 970,300 |
| 2017/02/23 | 5,672 | 5,708 | 5,662 | 5,704 | +33 | +0.6% | 943,800 |
| 2017/02/22 | 5,709 | 5,711 | 5,662 | 5,671 | -39 | -0.7% | 1,495,000 |
| 2017/02/21 | 5,707 | 5,717 | 5,690 | 5,710 | -17 | -0.3% | 1,140,100 |
| 2017/02/20 | 5,720 | 5,736 | 5,684 | 5,727 | +31 | +0.5% | 1,338,500 |
| 2017/02/17 | 5,661 | 5,697 | 5,625 | 5,696 | +22 | +0.4% | 1,054,800 |
| 2017/02/16 | 5,700 | 5,704 | 5,647 | 5,674 | -16 | -0.3% | 1,014,900 |
| 2017/02/15 | 5,698 | 5,718 | 5,668 | 5,690 | +35 | +0.6% | 1,104,700 |
| 2017/02/14 | 5,746 | 5,746 | 5,654 | 5,655 | -119 | -2.1% | 2,100,600 |
| 2017/02/13 | 5,819 | 5,821 | 5,774 | 5,774 | -20 | -0.3% | 1,618,500 |
| 2017/02/10 | 5,828 | 5,839 | 5,761 | 5,794 | +29 | +0.5% | 1,890,200 |
| 2017/02/09 | 5,787 | 5,800 | 5,761 | 5,765 | -54 | -0.9% | 1,490,700 |
| 2017/02/08 | 5,873 | 5,875 | 5,802 | 5,819 | -44 | -0.8% | 1,485,000 |
| 2017/02/07 | 5,829 | 5,884 | 5,824 | 5,863 | +33 | +0.6% | 1,735,700 |
| 2017/02/06 | 5,855 | 5,871 | 5,776 | 5,830 | -13 | -0.2% | 1,755,700 |
| 2017/02/03 | 5,730 | 5,848 | 5,729 | 5,843 | +245 | +4.4% | 4,401,000 |
| 2017/02/02 | 5,601 | 5,630 | 5,579 | 5,598 | -26 | -0.5% | 1,962,400 |
| 2017/02/01 | 5,584 | 5,624 | 5,563 | 5,624 | +41 | +0.7% | 1,594,600 |
| 2017/01/31 | 5,589 | 5,624 | 5,576 | 5,583 | -17 | -0.3% | 2,277,800 |
| 2017/01/30 | 5,546 | 5,600 | 5,534 | 5,600 | +33 | +0.6% | 1,518,900 |
| 2017/01/27 | 5,600 | 5,604 | 5,543 | 5,567 | +7 | +0.1% | 2,547,800 |
| 2017/01/26 | 5,500 | 5,560 | 5,480 | 5,560 | +142 | +2.6% | 2,967,700 |
| 2017/01/25 | 5,406 | 5,440 | 5,368 | 5,418 | +109 | +2.1% | 1,830,900 |
| 2017/01/24 | 5,258 | 5,335 | 5,255 | 5,309 | +7 | +0.1% | 1,692,000 |
| 2017/01/23 | 5,303 | 5,336 | 5,300 | 5,302 | -91 | -1.7% | 2,102,900 |
| 2017/01/20 | 5,458 | 5,469 | 5,393 | 5,393 | -48 | -0.9% | 1,755,700 |
| 2017/01/19 | 5,450 | 5,468 | 5,425 | 5,441 | +61 | +1.1% | 2,408,000 |
| 2017/01/18 | 5,400 | 5,412 | 5,353 | 5,380 | +26 | +0.5% | 2,270,500 |
| 2017/01/17 | 5,422 | 5,425 | 5,347 | 5,354 | -19 | -0.4% | 1,892,300 |
| 2017/01/16 | 5,355 | 5,420 | 5,352 | 5,373 | -8 | -0.1% | 1,215,500 |
| 2017/01/13 | 5,300 | 5,399 | 5,300 | 5,381 | +86 | +1.6% | 2,155,400 |
| 2017/01/12 | 5,344 | 5,351 | 5,277 | 5,295 | -104 | -1.9% | 3,104,300 |
| 2017/01/11 | 5,453 | 5,477 | 5,396 | 5,399 | -81 | -1.5% | 2,786,900 |
| 2017/01/10 | 5,550 | 5,566 | 5,479 | 5,480 | -96 | -1.7% | 2,123,400 |
| 2017/01/06 | 5,550 | 5,579 | 5,536 | 5,576 | +41 | +0.7% | 1,727,400 |
| 2017/01/05 | 5,500 | 5,549 | 5,492 | 5,535 | +35 | +0.6% | 2,399,500 |
| 2017/01/04 | 5,483 | 5,535 | 5,461 | 5,500 | -41 | -0.7% | 2,678,100 |
| 2016/12/30 | 5,500 | 5,549 | 5,485 | 5,541 | +22 | +0.4% | 1,480,900 |
| 2016/12/29 | 5,549 | 5,579 | 5,497 | 5,519 | -39 | -0.7% | 1,386,000 |
| 2016/12/28 | 5,588 | 5,600 | 5,557 | 5,558 | -93 | -1.6% | 1,785,800 |
| 2016/12/27 | 5,650 | 5,679 | 5,640 | 5,651 | +25 | +0.4% | 1,623,400 |
| 2016/12/26 | 5,622 | 5,644 | 5,603 | 5,626 | +40 | +0.7% | 1,247,500 |
| 2016/12/22 | 5,578 | 5,598 | 5,562 | 5,586 | +7 | +0.1% | 1,033,400 |
| 2016/12/21 | 5,600 | 5,629 | 5,559 | 5,579 | -52 | -0.9% | 1,587,100 |
| 2016/12/20 | 5,567 | 5,649 | 5,567 | 5,631 | +15 | +0.3% | 1,978,100 |
| 2016/12/19 | 5,526 | 5,617 | 5,526 | 5,616 | +79 | +1.4% | 1,995,800 |
| 2016/12/16 | 5,561 | 5,581 | 5,525 | 5,537 | -1 | ±0% | 3,064,600 |
| 2016/12/15 | 5,540 | 5,553 | 5,508 | 5,538 | +10 | +0.2% | 2,438,100 |
2001～
2050
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
