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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 6,181 | 6,211 | 6,116 | 6,159 | -17 | -0.3% | 1,616,900 |
| 2017/04/03 | 6,114 | 6,187 | 6,100 | 6,176 | +72 | +1.2% | 1,485,000 |
| 2017/03/31 | 6,269 | 6,269 | 6,104 | 6,104 | -117 | -1.9% | 2,091,000 |
| 2017/03/30 | 6,217 | 6,269 | 6,186 | 6,221 | -24 | -0.4% | 1,776,200 |
| 2017/03/29 | 6,198 | 6,245 | 6,174 | 6,245 | +47 | +0.8% | 1,428,700 |
| 2017/03/28 | 6,186 | 6,240 | 6,154 | 6,198 | +74 | +1.2% | 2,269,800 |
| 2017/03/27 | 6,079 | 6,135 | 6,069 | 6,124 | -55 | -0.9% | 2,029,300 |
| 2017/03/24 | 6,112 | 6,200 | 6,091 | 6,179 | +90 | +1.5% | 2,809,200 |
| 2017/03/23 | 6,036 | 6,096 | 6,028 | 6,089 | +47 | +0.8% | 1,879,400 |
| 2017/03/22 | 5,939 | 6,061 | 5,939 | 6,042 | -7 | -0.1% | 1,840,300 |
| 2017/03/21 | 6,049 | 6,098 | 6,011 | 6,049 | -23 | -0.4% | 1,240,300 |
| 2017/03/17 | 6,069 | 6,094 | 6,035 | 6,072 | +23 | +0.4% | 1,889,400 |
| 2017/03/16 | 6,019 | 6,057 | 6,015 | 6,049 | -15 | -0.2% | 1,282,200 |
| 2017/03/15 | 6,024 | 6,083 | 6,021 | 6,064 | +51 | +0.8% | 1,514,100 |
| 2017/03/14 | 6,008 | 6,041 | 6,000 | 6,013 | -2 | ±0% | 1,144,400 |
| 2017/03/13 | 5,961 | 6,025 | 5,954 | 6,015 | +37 | +0.6% | 981,200 |
| 2017/03/10 | 5,962 | 6,034 | 5,947 | 5,978 | +46 | +0.8% | 2,682,400 |
| 2017/03/09 | 5,955 | 5,960 | 5,921 | 5,932 | -38 | -0.6% | 1,539,500 |
| 2017/03/08 | 5,984 | 5,984 | 5,930 | 5,970 | +6 | +0.1% | 1,536,200 |
| 2017/03/07 | 5,996 | 6,010 | 5,928 | 5,964 | -8 | -0.1% | 2,042,900 |
| 2017/03/06 | 5,940 | 5,994 | 5,930 | 5,972 | +30 | +0.5% | 1,233,700 |
| 2017/03/03 | 5,950 | 5,964 | 5,915 | 5,942 | +15 | +0.3% | 1,872,000 |
| 2017/03/02 | 5,902 | 5,949 | 5,897 | 5,927 | +62 | +1.1% | 1,812,100 |
| 2017/03/01 | 5,820 | 5,889 | 5,811 | 5,865 | +64 | +1.1% | 1,604,000 |
| 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 |
2051～
2100
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
