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 |
|---|---|---|---|---|---|---|---|
| 2016/09/30 | 5,651 | 5,719 | 5,638 | 5,691 | -28 | -0.5% | 1,713,600 |
| 2016/09/29 | 5,781 | 5,783 | 5,714 | 5,719 | -33 | -0.6% | 1,288,300 |
| 2016/09/28 | 5,780 | 5,812 | 5,708 | 5,752 | -9 | -0.2% | 1,148,500 |
| 2016/09/27 | 5,719 | 5,761 | 5,686 | 5,761 | +13 | +0.2% | 2,360,300 |
| 2016/09/26 | 5,761 | 5,776 | 5,731 | 5,748 | -18 | -0.3% | 1,716,500 |
| 2016/09/23 | 5,780 | 5,813 | 5,751 | 5,766 | -62 | -1.1% | 2,707,400 |
| 2016/09/21 | 5,700 | 5,830 | 5,670 | 5,828 | +168 | +3% | 3,672,300 |
| 2016/09/20 | 5,548 | 5,692 | 5,532 | 5,660 | +112 | +2% | 2,924,300 |
| 2016/09/16 | 5,510 | 5,558 | 5,470 | 5,548 | +42 | +0.8% | 2,094,900 |
| 2016/09/15 | 5,518 | 5,580 | 5,498 | 5,506 | -12 | -0.2% | 2,690,000 |
| 2016/09/14 | 5,530 | 5,574 | 5,508 | 5,518 | -14 | -0.3% | 2,059,400 |
| 2016/09/13 | 5,513 | 5,546 | 5,495 | 5,532 | +26 | +0.5% | 2,044,200 |
| 2016/09/12 | 5,506 | 5,539 | 5,478 | 5,506 | -52 | -0.9% | 1,908,600 |
| 2016/09/09 | 5,625 | 5,640 | 5,551 | 5,558 | -52 | -0.9% | 2,536,500 |
| 2016/09/08 | 5,599 | 5,620 | 5,542 | 5,610 | -5 | -0.1% | 1,601,500 |
| 2016/09/07 | 5,591 | 5,629 | 5,571 | 5,615 | +13 | +0.2% | 1,950,200 |
| 2016/09/06 | 5,496 | 5,602 | 5,488 | 5,602 | +114 | +2.1% | 2,215,300 |
| 2016/09/05 | 5,610 | 5,613 | 5,480 | 5,488 | -29 | -0.5% | 1,952,500 |
| 2016/09/02 | 5,448 | 5,540 | 5,443 | 5,517 | +89 | +1.6% | 2,442,200 |
| 2016/09/01 | 5,365 | 5,429 | 5,361 | 5,428 | +51 | +0.9% | 1,819,100 |
| 2016/08/31 | 5,386 | 5,392 | 5,340 | 5,377 | +25 | +0.5% | 1,898,500 |
| 2016/08/30 | 5,417 | 5,439 | 5,352 | 5,352 | -72 | -1.3% | 1,466,800 |
| 2016/08/29 | 5,471 | 5,474 | 5,370 | 5,424 | +53 | +1% | 2,291,400 |
| 2016/08/26 | 5,400 | 5,445 | 5,356 | 5,371 | +111 | +2.1% | 3,608,400 |
| 2016/08/25 | 5,347 | 5,350 | 5,260 | 5,260 | -49 | -0.9% | 1,725,100 |
| 2016/08/24 | 5,280 | 5,320 | 5,237 | 5,309 | +24 | +0.5% | 1,799,500 |
| 2016/08/23 | 5,231 | 5,309 | 5,223 | 5,285 | +89 | +1.7% | 1,926,500 |
| 2016/08/22 | 5,203 | 5,238 | 5,167 | 5,196 | +10 | +0.2% | 1,982,700 |
| 2016/08/19 | 5,288 | 5,293 | 5,156 | 5,186 | -117 | -2.2% | 2,838,900 |
| 2016/08/18 | 5,354 | 5,379 | 5,303 | 5,303 | -51 | -1% | 1,990,700 |
| 2016/08/17 | 5,400 | 5,410 | 5,323 | 5,354 | -62 | -1.1% | 1,561,600 |
| 2016/08/16 | 5,475 | 5,491 | 5,416 | 5,416 | -75 | -1.4% | 1,766,000 |
| 2016/08/15 | 5,549 | 5,550 | 5,470 | 5,491 | -59 | -1.1% | 1,273,200 |
| 2016/08/12 | 5,649 | 5,690 | 5,537 | 5,550 | +81 | +1.5% | 3,701,800 |
| 2016/08/10 | 5,380 | 5,499 | 5,356 | 5,469 | +149 | +2.8% | 3,229,200 |
| 2016/08/09 | 5,250 | 5,331 | 5,243 | 5,320 | +135 | +2.6% | 3,071,400 |
| 2016/08/08 | 5,221 | 5,227 | 5,136 | 5,185 | -16 | -0.3% | 3,372,500 |
| 2016/08/05 | 5,218 | 5,294 | 5,181 | 5,201 | -35 | -0.7% | 3,736,500 |
| 2016/08/04 | 5,419 | 5,425 | 5,210 | 5,236 | -183 | -3.4% | 3,403,600 |
| 2016/08/03 | 5,410 | 5,453 | 5,364 | 5,419 | -14 | -0.3% | 2,591,200 |
| 2016/08/02 | 5,453 | 5,479 | 5,403 | 5,433 | -21 | -0.4% | 2,337,300 |
| 2016/08/01 | 5,511 | 5,520 | 5,439 | 5,454 | -99 | -1.8% | 3,431,900 |
| 2016/07/29 | 5,681 | 5,688 | 5,458 | 5,553 | -92 | -1.6% | 3,551,800 |
| 2016/07/28 | 5,683 | 5,700 | 5,590 | 5,645 | -73 | -1.3% | 5,537,500 |
| 2016/07/27 | 5,600 | 5,819 | 5,600 | 5,718 | -40 | -0.7% | 3,290,300 |
| 2016/07/26 | 5,855 | 5,899 | 5,686 | 5,758 | -171 | -2.9% | 3,198,000 |
| 2016/07/25 | 5,947 | 6,018 | 5,911 | 5,929 | -19 | -0.3% | 963,900 |
| 2016/07/22 | 5,959 | 5,974 | 5,906 | 5,948 | -52 | -0.9% | 1,149,100 |
| 2016/07/21 | 6,114 | 6,119 | 5,974 | 6,000 | -111 | -1.8% | 1,822,000 |
| 2016/07/20 | 6,067 | 6,115 | 6,004 | 6,111 | +35 | +0.6% | 1,456,400 |
2101～
2150
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
