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 |
|---|---|---|---|---|---|---|---|
| 2016/07/19 | 6,020 | 6,085 | 5,964 | 6,076 | +108 | +1.8% | 1,936,600 |
| 2016/07/15 | 6,110 | 6,125 | 5,937 | 5,968 | -62 | -1% | 2,402,700 |
| 2016/07/14 | 5,963 | 6,069 | 5,954 | 6,030 | +88 | +1.5% | 1,540,200 |
| 2016/07/13 | 6,048 | 6,048 | 5,912 | 5,942 | -36 | -0.6% | 1,631,700 |
| 2016/07/12 | 5,990 | 6,094 | 5,958 | 5,978 | +80 | +1.4% | 2,036,000 |
| 2016/07/11 | 5,910 | 5,980 | 5,846 | 5,898 | +71 | +1.2% | 1,443,000 |
| 2016/07/08 | 5,947 | 5,947 | 5,827 | 5,827 | -82 | -1.4% | 2,045,500 |
| 2016/07/07 | 6,027 | 6,061 | 5,882 | 5,909 | -142 | -2.3% | 1,606,200 |
| 2016/07/06 | 6,034 | 6,059 | 5,931 | 6,051 | +15 | +0.2% | 1,891,600 |
| 2016/07/05 | 6,100 | 6,112 | 6,001 | 6,036 | -51 | -0.8% | 1,464,600 |
| 2016/07/04 | 6,060 | 6,118 | 6,049 | 6,087 | +4 | +0.1% | 1,403,600 |
| 2016/07/01 | 6,029 | 6,083 | 5,994 | 6,083 | +154 | +2.6% | 1,912,000 |
| 2016/06/30 | 6,050 | 6,085 | 5,929 | 5,929 | -102 | -1.7% | 2,659,100 |
| 2016/06/29 | 6,149 | 6,180 | 6,011 | 6,031 | -34 | -0.6% | 2,258,500 |
| 2016/06/28 | 5,931 | 6,130 | 5,910 | 6,065 | ±0 | ±0% | 2,612,600 |
| 2016/06/27 | 5,874 | 6,084 | 5,837 | 6,065 | +319 | +5.6% | 2,469,900 |
| 2016/06/24 | 6,100 | 6,127 | 5,615 | 5,746 | -299 | -4.9% | 2,482,300 |
| 2016/06/23 | 6,053 | 6,102 | 6,014 | 6,045 | +3 | ±0% | 1,030,000 |
| 2016/06/22 | 6,037 | 6,112 | 6,000 | 6,042 | -2 | ±0% | 1,797,500 |
| 2016/06/21 | 5,900 | 6,051 | 5,803 | 6,044 | +223 | +3.8% | 1,972,500 |
| 2016/06/20 | 5,818 | 5,859 | 5,744 | 5,821 | +53 | +0.9% | 1,934,900 |
| 2016/06/17 | 5,887 | 5,913 | 5,768 | 5,768 | -28 | -0.5% | 2,264,200 |
| 2016/06/16 | 5,923 | 5,966 | 5,782 | 5,796 | -126 | -2.1% | 1,622,400 |
| 2016/06/15 | 5,927 | 5,995 | 5,864 | 5,922 | -15 | -0.3% | 1,561,000 |
| 2016/06/14 | 5,970 | 5,998 | 5,852 | 5,937 | -63 | -1.1% | 1,686,300 |
| 2016/06/13 | 6,070 | 6,098 | 5,999 | 6,000 | -24 | -0.4% | 2,436,500 |
| 2016/06/10 | 6,019 | 6,024 | 5,941 | 6,024 | +43 | +0.7% | 2,525,200 |
| 2016/06/09 | 5,985 | 6,033 | 5,954 | 5,981 | -51 | -0.8% | 767,300 |
| 2016/06/08 | 5,958 | 6,032 | 5,926 | 6,032 | +84 | +1.4% | 986,600 |
| 2016/06/07 | 5,940 | 5,968 | 5,899 | 5,948 | +56 | +1% | 1,007,100 |
| 2016/06/06 | 5,894 | 5,904 | 5,829 | 5,892 | -55 | -0.9% | 1,285,700 |
| 2016/06/03 | 5,962 | 5,985 | 5,912 | 5,947 | +10 | +0.2% | 822,900 |
| 2016/06/02 | 5,977 | 6,003 | 5,912 | 5,937 | -41 | -0.7% | 1,225,300 |
| 2016/06/01 | 6,025 | 6,058 | 5,961 | 5,978 | -123 | -2% | 1,259,800 |
| 2016/05/31 | 6,053 | 6,115 | 6,017 | 6,101 | +15 | +0.2% | 1,499,400 |
| 2016/05/30 | 5,987 | 6,094 | 5,954 | 6,086 | +134 | +2.3% | 993,500 |
| 2016/05/27 | 5,974 | 5,979 | 5,904 | 5,952 | -4 | -0.1% | 1,263,200 |
| 2016/05/26 | 5,980 | 6,040 | 5,946 | 5,956 | +46 | +0.8% | 1,258,300 |
| 2016/05/25 | 5,985 | 5,995 | 5,904 | 5,910 | -33 | -0.6% | 1,246,000 |
| 2016/05/24 | 5,959 | 5,985 | 5,932 | 5,943 | +1 | ±0% | 1,358,100 |
| 2016/05/23 | 6,000 | 6,013 | 5,927 | 5,942 | -93 | -1.5% | 1,160,300 |
| 2016/05/20 | 6,036 | 6,082 | 5,998 | 6,035 | -1 | ±0% | 1,191,200 |
| 2016/05/19 | 6,050 | 6,098 | 6,028 | 6,036 | +24 | +0.4% | 1,128,100 |
| 2016/05/18 | 6,030 | 6,113 | 5,991 | 6,012 | -105 | -1.7% | 1,627,600 |
| 2016/05/17 | 6,198 | 6,203 | 6,090 | 6,117 | -43 | -0.7% | 1,842,900 |
| 2016/05/16 | 6,128 | 6,217 | 6,107 | 6,160 | +33 | +0.5% | 1,306,200 |
| 2016/05/13 | 6,208 | 6,210 | 6,095 | 6,127 | ±0 | ±0% | 2,079,600 |
| 2016/05/12 | 6,098 | 6,127 | 6,037 | 6,127 | +14 | +0.2% | 832,400 |
| 2016/05/11 | 6,153 | 6,195 | 6,095 | 6,113 | +11 | +0.2% | 1,371,800 |
| 2016/05/10 | 5,990 | 6,103 | 5,968 | 6,102 | +149 | +2.5% | 1,971,100 |
2151～
2200
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 | 648,500円 | +2.6% | +7.9% | 2.37% | 25.97倍 | 2.82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 | 447,500円 | +5.4% | +8.5% | 2.37% | 14.62倍 | 1.89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 | 329,800円 | +2.6% | +0.7% | 2.12% | 15.17倍 | 1.18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 | 1.60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 | 121,000円 | +3.6% | +5.5% | 1.49% | 24.50倍 | 2.74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
