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 |
|---|---|---|---|---|---|---|---|
| 2016/08/23 | 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 |
| 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 |
2201～
2250
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 | 664,600円 | +3.8% | +11.2% | 2.32% | 25.51倍 | 2.93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 | 464,900円 | -6.3% | -14.7% | 2.28% | 18.52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 | 357,600円 | +2.6% | +0.7% | 1.96% | 16.45倍 | 1.29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 | 542,000円 | -1.4% | +16.0% | 1.00% | 20.23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
