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 |
|---|---|---|---|---|---|---|---|
| 2017/01/23 | 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 |
| 2016/12/14 | 5,540 | 5,551 | 5,512 | 5,528 | +1 | ±0% | 2,271,700 |
| 2016/12/13 | 5,485 | 5,547 | 5,452 | 5,527 | +174 | +3.3% | 4,548,000 |
| 2016/12/12 | 5,350 | 5,359 | 5,318 | 5,353 | +48 | +0.9% | 2,205,800 |
| 2016/12/09 | 5,330 | 5,365 | 5,295 | 5,305 | +62 | +1.2% | 4,445,600 |
| 2016/12/08 | 5,228 | 5,249 | 5,196 | 5,243 | +86 | +1.7% | 2,534,200 |
| 2016/12/07 | 5,119 | 5,168 | 5,074 | 5,157 | +10 | +0.2% | 2,323,800 |
| 2016/12/06 | 5,248 | 5,248 | 5,136 | 5,147 | -40 | -0.8% | 2,148,300 |
| 2016/12/05 | 5,170 | 5,224 | 5,168 | 5,187 | +21 | +0.4% | 1,916,400 |
| 2016/12/02 | 5,248 | 5,248 | 5,145 | 5,166 | -90 | -1.7% | 2,864,500 |
| 2016/12/01 | 5,300 | 5,328 | 5,230 | 5,256 | -11 | -0.2% | 3,262,100 |
| 2016/11/30 | 5,279 | 5,279 | 5,221 | 5,267 | +20 | +0.4% | 3,507,200 |
| 2016/11/29 | 5,123 | 5,248 | 5,112 | 5,247 | +112 | +2.2% | 3,252,400 |
| 2016/11/28 | 5,080 | 5,143 | 5,071 | 5,135 | +41 | +0.8% | 2,194,300 |
| 2016/11/25 | 5,080 | 5,099 | 5,037 | 5,094 | +13 | +0.3% | 2,595,800 |
| 2016/11/24 | 5,153 | 5,154 | 5,081 | 5,081 | -31 | -0.6% | 2,358,000 |
| 2016/11/22 | 5,100 | 5,126 | 5,077 | 5,112 | +12 | +0.2% | 1,930,200 |
| 2016/11/21 | 5,050 | 5,107 | 5,047 | 5,100 | +53 | +1.1% | 2,143,200 |
| 2016/11/18 | 5,049 | 5,076 | 5,030 | 5,047 | +18 | +0.4% | 2,912,400 |
| 2016/11/17 | 5,002 | 5,068 | 5,002 | 5,029 | +38 | +0.8% | 2,571,400 |
| 2016/11/16 | 4,977 | 5,014 | 4,945 | 4,991 | +7 | +0.1% | 3,746,300 |
| 2016/11/15 | 5,000 | 5,008 | 4,888 | 4,984 | -58 | -1.2% | 3,905,400 |
| 2016/11/14 | 5,095 | 5,114 | 5,030 | 5,042 | -33 | -0.7% | 3,468,300 |
| 2016/11/11 | 5,111 | 5,121 | 5,040 | 5,075 | -36 | -0.7% | 5,994,600 |
| 2016/11/10 | 5,180 | 5,187 | 5,099 | 5,111 | +77 | +1.5% | 3,463,500 |
| 2016/11/09 | 5,257 | 5,313 | 4,986 | 5,034 | -238 | -4.5% | 4,295,000 |
| 2016/11/08 | 5,299 | 5,310 | 5,231 | 5,272 | -10 | -0.2% | 2,025,400 |
2101～
2150
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 | 668,200円 | +3.8% | +11.2% | 2.30% | 25.65倍 | 2.95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 | 459,600円 | -6.3% | -14.7% | 2.31% | 18.31倍 | 1.85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 | 355,200円 | +2.6% | +0.7% | 1.97% | 16.34倍 | 1.28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 | 108,500円 | +11.1% | +24.5% | 1.47% | 15.73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 | 542,800円 | -1.4% | +16.0% | 0.99% | 20.26倍 | 2.39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
