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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 6,281 | 6,399 | 6,272 | 6,399 | +117 | +1.9% | 1,401,700 |
| 2015/11/19 | 6,250 | 6,314 | 6,221 | 6,282 | +92 | +1.5% | 1,381,600 |
| 2015/11/18 | 6,145 | 6,240 | 6,144 | 6,190 | +71 | +1.2% | 1,181,800 |
| 2015/11/17 | 6,182 | 6,185 | 6,119 | 6,119 | -5 | -0.1% | 1,430,800 |
| 2015/11/16 | 6,072 | 6,149 | 6,067 | 6,124 | -64 | -1% | 959,200 |
| 2015/11/13 | 6,105 | 6,195 | 6,090 | 6,188 | +19 | +0.3% | 1,271,200 |
| 2015/11/12 | 6,189 | 6,256 | 6,166 | 6,169 | -31 | -0.5% | 987,900 |
| 2015/11/11 | 6,098 | 6,215 | 6,091 | 6,200 | +105 | +1.7% | 1,113,300 |
| 2015/11/10 | 6,045 | 6,140 | 6,024 | 6,095 | -34 | -0.6% | 1,176,900 |
| 2015/11/09 | 6,096 | 6,178 | 6,095 | 6,129 | +34 | +0.6% | 1,636,700 |
| 2015/11/06 | 6,116 | 6,159 | 6,038 | 6,095 | +2 | ±0% | 1,687,400 |
| 2015/11/05 | 6,153 | 6,208 | 6,092 | 6,093 | -102 | -1.6% | 2,458,600 |
| 2015/11/04 | 6,201 | 6,261 | 6,183 | 6,195 | +94 | +1.5% | 1,686,500 |
| 2015/11/02 | 6,100 | 6,189 | 6,077 | 6,101 | -138 | -2.2% | 1,573,300 |
| 2015/10/30 | 6,099 | 6,299 | 6,085 | 6,239 | +232 | +3.9% | 3,010,800 |
| 2015/10/29 | 6,053 | 6,054 | 5,977 | 6,007 | -46 | -0.8% | 1,388,800 |
| 2015/10/28 | 6,002 | 6,095 | 6,002 | 6,053 | +92 | +1.5% | 1,908,200 |
| 2015/10/27 | 5,930 | 6,076 | 5,930 | 5,961 | +48 | +0.8% | 2,026,100 |
| 2015/10/26 | 6,033 | 6,053 | 5,841 | 5,913 | +45 | +0.8% | 2,539,300 |
| 2015/10/23 | 5,871 | 5,907 | 5,836 | 5,868 | +49 | +0.8% | 2,196,800 |
| 2015/10/22 | 5,700 | 5,834 | 5,700 | 5,819 | +37 | +0.6% | 1,259,800 |
| 2015/10/21 | 5,756 | 5,796 | 5,689 | 5,782 | +18 | +0.3% | 1,286,800 |
| 2015/10/20 | 5,781 | 5,828 | 5,743 | 5,764 | -55 | -0.9% | 1,172,900 |
| 2015/10/19 | 5,704 | 5,852 | 5,695 | 5,819 | +68 | +1.2% | 1,482,100 |
| 2015/10/16 | 5,721 | 5,858 | 5,682 | 5,751 | +72 | +1.3% | 1,867,100 |
| 2015/10/15 | 5,669 | 5,695 | 5,578 | 5,679 | +101 | +1.8% | 1,140,600 |
| 2015/10/14 | 5,652 | 5,657 | 5,561 | 5,578 | -112 | -2% | 1,167,400 |
| 2015/10/13 | 5,613 | 5,716 | 5,563 | 5,690 | +160 | +2.9% | 1,782,800 |
| 2015/10/09 | 5,534 | 5,604 | 5,438 | 5,530 | +84 | +1.5% | 1,876,600 |
| 2015/10/08 | 5,515 | 5,548 | 5,439 | 5,446 | -69 | -1.3% | 1,150,400 |
| 2015/10/07 | 5,549 | 5,576 | 5,444 | 5,515 | -35 | -0.6% | 1,276,400 |
| 2015/10/06 | 5,630 | 5,647 | 5,511 | 5,550 | -13 | -0.2% | 1,325,300 |
| 2015/10/05 | 5,600 | 5,610 | 5,484 | 5,563 | +48 | +0.9% | 1,098,800 |
| 2015/10/02 | 5,400 | 5,568 | 5,389 | 5,515 | +107 | +2% | 1,478,900 |
| 2015/10/01 | 5,366 | 5,464 | 5,287 | 5,408 | +5 | +0.1% | 1,669,700 |
| 2015/09/30 | 5,376 | 5,454 | 5,319 | 5,403 | +253 | +4.9% | 2,153,600 |
| 2015/09/29 | 5,293 | 5,324 | 5,129 | 5,150 | -279 | -5.1% | 1,705,300 |
| 2015/09/28 | 5,335 | 5,450 | 5,234 | 5,429 | +96 | +1.8% | 2,445,900 |
| 2015/09/25 | 5,230 | 5,333 | 5,200 | 5,333 | +233 | +4.6% | 2,338,700 |
| 2015/09/24 | 5,010 | 5,244 | 5,005 | 5,100 | +63 | +1.3% | 2,796,400 |
| 2015/09/18 | 5,157 | 5,199 | 5,000 | 5,037 | -207 | -3.9% | 2,198,100 |
| 2015/09/17 | 5,200 | 5,278 | 5,173 | 5,244 | +151 | +3% | 1,332,100 |
| 2015/09/16 | 5,213 | 5,223 | 5,050 | 5,093 | -52 | -1% | 1,011,100 |
| 2015/09/15 | 5,248 | 5,270 | 5,130 | 5,145 | -40 | -0.8% | 1,329,000 |
| 2015/09/14 | 5,264 | 5,328 | 5,174 | 5,185 | -50 | -1% | 1,103,900 |
| 2015/09/11 | 5,153 | 5,276 | 5,145 | 5,235 | +82 | +1.6% | 3,412,500 |
| 2015/09/10 | 5,182 | 5,230 | 5,072 | 5,153 | -202 | -3.8% | 1,777,700 |
| 2015/09/09 | 5,213 | 5,355 | 5,099 | 5,355 | +390 | +7.9% | 2,590,300 |
| 2015/09/08 | 5,237 | 5,239 | 4,962 | 4,965 | -217 | -4.2% | 1,540,900 |
| 2015/09/07 | 5,206 | 5,306 | 5,143 | 5,182 | -25 | -0.5% | 1,341,000 |
2351～
2400
件表示中 / 3735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 | 635,200円 | +2.6% | +7.9% | 2.42% | 25.43倍 | 2.77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 | 487,400円 | +5.4% | +8.5% | 2.17% | 15.21倍 | 1.96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 | 308,000円 | +2.6% | +0.7% | 2.27% | 14.16倍 | 1.11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 | 116,900円 | +11.1% | +24.5% | 1.37% | 16.95倍 | 1.73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 | 552,200円 | -1.4% | +16.0% | 0.98% | 20.61倍 | 2.44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
