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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 5,661 | 5,698 | 5,570 | 5,662 | -122 | -2.1% | 1,686,600 |
| 2016/01/13 | 5,700 | 5,789 | 5,686 | 5,784 | +141 | +2.5% | 1,663,600 |
| 2016/01/12 | 5,637 | 5,711 | 5,607 | 5,643 | -84 | -1.5% | 2,919,000 |
| 2016/01/08 | 5,795 | 5,825 | 5,711 | 5,727 | -107 | -1.8% | 2,938,700 |
| 2016/01/07 | 5,961 | 5,974 | 5,822 | 5,834 | -110 | -1.9% | 1,504,800 |
| 2016/01/06 | 5,980 | 6,050 | 5,890 | 5,944 | +16 | +0.3% | 1,897,600 |
| 2016/01/05 | 6,023 | 6,023 | 5,878 | 5,928 | -84 | -1.4% | 1,876,900 |
| 2016/01/04 | 6,205 | 6,209 | 5,994 | 6,012 | -243 | -3.9% | 1,855,900 |
| 2015/12/30 | 6,184 | 6,265 | 6,116 | 6,255 | +116 | +1.9% | 1,896,700 |
| 2015/12/29 | 6,091 | 6,166 | 6,046 | 6,139 | +51 | +0.8% | 1,500,900 |
| 2015/12/28 | 6,114 | 6,138 | 5,996 | 6,088 | -54 | -0.9% | 1,249,400 |
| 2015/12/25 | 6,145 | 6,189 | 6,077 | 6,142 | +18 | +0.3% | 934,900 |
| 2015/12/24 | 6,239 | 6,239 | 6,102 | 6,124 | +55 | +0.9% | 1,778,600 |
| 2015/12/22 | 6,081 | 6,155 | 6,056 | 6,069 | -27 | -0.4% | 1,736,300 |
| 2015/12/21 | 6,050 | 6,136 | 6,006 | 6,096 | +58 | +1% | 2,318,200 |
| 2015/12/18 | 6,220 | 6,360 | 6,038 | 6,038 | -163 | -2.6% | 2,661,000 |
| 2015/12/17 | 6,160 | 6,247 | 6,139 | 6,201 | +126 | +2.1% | 2,009,200 |
| 2015/12/16 | 6,019 | 6,079 | 5,902 | 6,075 | +166 | +2.8% | 2,008,900 |
| 2015/12/15 | 6,030 | 6,066 | 5,909 | 5,909 | -102 | -1.7% | 1,264,500 |
| 2015/12/14 | 5,950 | 6,025 | 5,893 | 6,011 | -26 | -0.4% | 1,881,900 |
| 2015/12/11 | 6,011 | 6,121 | 6,011 | 6,037 | -17 | -0.3% | 2,719,600 |
| 2015/12/10 | 6,017 | 6,094 | 5,994 | 6,054 | +2 | ±0% | 1,797,700 |
| 2015/12/09 | 6,174 | 6,207 | 6,017 | 6,052 | -133 | -2.2% | 2,138,600 |
| 2015/12/08 | 6,200 | 6,277 | 6,174 | 6,185 | -15 | -0.2% | 1,234,700 |
| 2015/12/07 | 6,250 | 6,270 | 6,200 | 6,200 | -21 | -0.3% | 1,402,300 |
| 2015/12/04 | 6,235 | 6,269 | 6,195 | 6,221 | -86 | -1.4% | 1,607,100 |
| 2015/12/03 | 6,300 | 6,339 | 6,283 | 6,307 | -63 | -1% | 1,552,000 |
| 2015/12/02 | 6,320 | 6,422 | 6,254 | 6,370 | +28 | +0.4% | 1,689,100 |
| 2015/12/01 | 6,316 | 6,359 | 6,290 | 6,342 | +31 | +0.5% | 1,608,000 |
| 2015/11/30 | 6,407 | 6,414 | 6,308 | 6,311 | -102 | -1.6% | 2,170,500 |
| 2015/11/27 | 6,500 | 6,500 | 6,384 | 6,413 | -92 | -1.4% | 1,279,200 |
| 2015/11/26 | 6,404 | 6,540 | 6,400 | 6,505 | +121 | +1.9% | 1,482,400 |
| 2015/11/25 | 6,376 | 6,438 | 6,352 | 6,384 | -61 | -0.9% | 1,343,100 |
| 2015/11/24 | 6,459 | 6,490 | 6,403 | 6,445 | +46 | +0.7% | 1,804,800 |
| 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 |
2351～
2400
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 | 665,000円 | +3.8% | +11.2% | 2.32% | 25.53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 | 462,300円 | -6.3% | -14.7% | 2.29% | 18.42倍 | 1.86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 | 358,100円 | +2.6% | +0.7% | 1.95% | 16.47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 | 108,200円 | +11.1% | +24.5% | 1.48% | 15.69倍 | 1.68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
