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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 5,647 | 5,802 | 5,615 | 5,792 | +45 | +0.8% | 2,886,100 |
| 2015/07/08 | 5,888 | 5,951 | 5,747 | 5,747 | -147 | -2.5% | 2,208,400 |
| 2015/07/07 | 5,928 | 5,972 | 5,882 | 5,894 | +38 | +0.6% | 1,418,700 |
| 2015/07/06 | 5,812 | 5,883 | 5,801 | 5,856 | -49 | -0.8% | 1,628,200 |
| 2015/07/03 | 5,880 | 5,908 | 5,842 | 5,905 | +88 | +1.5% | 2,164,300 |
| 2015/07/02 | 5,833 | 5,858 | 5,788 | 5,817 | +19 | +0.3% | 1,781,100 |
| 2015/07/01 | 5,694 | 5,811 | 5,692 | 5,798 | +105 | +1.8% | 1,705,200 |
| 2015/06/30 | 5,648 | 5,745 | 5,648 | 5,693 | +47 | +0.8% | 1,981,100 |
| 2015/06/29 | 5,656 | 5,707 | 5,646 | 5,646 | -127 | -2.2% | 1,636,600 |
| 2015/06/26 | 5,765 | 5,806 | 5,732 | 5,773 | -85 | -1.5% | 1,581,600 |
| 2015/06/25 | 5,898 | 5,918 | 5,850 | 5,858 | -32 | -0.5% | 1,331,400 |
| 2015/06/24 | 5,880 | 5,903 | 5,854 | 5,890 | +55 | +0.9% | 1,899,600 |
| 2015/06/23 | 5,920 | 5,931 | 5,820 | 5,835 | -103 | -1.7% | 2,995,500 |
| 2015/06/22 | 5,950 | 6,001 | 5,918 | 5,938 | -49 | -0.8% | 1,702,600 |
| 2015/06/19 | 5,979 | 6,010 | 5,952 | 5,987 | +98 | +1.7% | 3,012,500 |
| 2015/06/18 | 5,939 | 5,971 | 5,886 | 5,889 | -104 | -1.7% | 1,460,300 |
| 2015/06/17 | 5,915 | 6,008 | 5,910 | 5,993 | +53 | +0.9% | 1,685,700 |
| 2015/06/16 | 5,912 | 5,998 | 5,911 | 5,940 | -43 | -0.7% | 2,050,400 |
| 2015/06/15 | 5,843 | 5,992 | 5,841 | 5,983 | +106 | +1.8% | 2,236,100 |
| 2015/06/12 | 5,822 | 5,888 | 5,796 | 5,877 | +27 | +0.5% | 3,676,600 |
| 2015/06/11 | 5,720 | 5,850 | 5,717 | 5,850 | +138 | +2.4% | 1,674,800 |
| 2015/06/10 | 5,750 | 5,792 | 5,700 | 5,712 | -41 | -0.7% | 1,625,000 |
| 2015/06/09 | 5,768 | 5,792 | 5,729 | 5,753 | -24 | -0.4% | 1,245,700 |
| 2015/06/08 | 5,788 | 5,789 | 5,726 | 5,777 | +21 | +0.4% | 1,055,000 |
| 2015/06/05 | 5,730 | 5,759 | 5,705 | 5,756 | -3 | -0.1% | 1,070,500 |
| 2015/06/04 | 5,701 | 5,770 | 5,675 | 5,759 | +55 | +1% | 2,198,100 |
| 2015/06/03 | 5,707 | 5,736 | 5,680 | 5,704 | -50 | -0.9% | 1,537,000 |
| 2015/06/02 | 5,670 | 5,774 | 5,651 | 5,754 | +91 | +1.6% | 2,014,600 |
| 2015/06/01 | 5,628 | 5,682 | 5,594 | 5,663 | +6 | +0.1% | 1,436,100 |
| 2015/05/29 | 5,690 | 5,709 | 5,656 | 5,657 | -38 | -0.7% | 3,075,300 |
| 2015/05/28 | 5,767 | 5,772 | 5,675 | 5,695 | -73 | -1.3% | 2,595,400 |
| 2015/05/27 | 5,800 | 5,814 | 5,754 | 5,768 | -46 | -0.8% | 1,270,200 |
| 2015/05/26 | 5,820 | 5,851 | 5,791 | 5,814 | -15 | -0.3% | 1,274,700 |
| 2015/05/25 | 5,828 | 5,848 | 5,804 | 5,829 | +47 | +0.8% | 1,024,300 |
| 2015/05/22 | 5,831 | 5,845 | 5,732 | 5,782 | -89 | -1.5% | 2,111,600 |
| 2015/05/21 | 5,900 | 5,922 | 5,863 | 5,871 | +4 | +0.1% | 1,589,900 |
| 2015/05/20 | 5,900 | 5,915 | 5,828 | 5,867 | +45 | +0.8% | 2,202,000 |
| 2015/05/19 | 5,688 | 5,878 | 5,672 | 5,822 | +164 | +2.9% | 2,520,300 |
| 2015/05/18 | 5,657 | 5,690 | 5,581 | 5,658 | -29 | -0.5% | 1,496,800 |
| 2015/05/15 | 5,449 | 5,689 | 5,448 | 5,687 | +258 | +4.8% | 2,130,400 |
| 2015/05/14 | 5,500 | 5,529 | 5,421 | 5,429 | -144 | -2.6% | 2,737,400 |
| 2015/05/13 | 5,605 | 5,612 | 5,525 | 5,573 | -58 | -1% | 1,944,900 |
| 2015/05/12 | 5,618 | 5,649 | 5,580 | 5,631 | +10 | +0.2% | 1,262,200 |
| 2015/05/11 | 5,695 | 5,698 | 5,618 | 5,621 | +23 | +0.4% | 1,395,700 |
| 2015/05/08 | 5,627 | 5,674 | 5,593 | 5,598 | -44 | -0.8% | 2,364,000 |
| 2015/05/07 | 5,692 | 5,772 | 5,623 | 5,642 | -39 | -0.7% | 3,207,700 |
| 2015/05/01 | 5,768 | 5,778 | 5,636 | 5,681 | -68 | -1.2% | 2,646,800 |
| 2015/04/30 | 6,040 | 6,040 | 5,749 | 5,749 | -304 | -5% | 3,766,000 |
| 2015/04/28 | 6,052 | 6,115 | 6,027 | 6,053 | -4 | -0.1% | 1,658,800 |
| 2015/04/27 | 6,000 | 6,076 | 5,950 | 6,057 | +133 | +2.2% | 2,343,100 |
2401～
2450
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 | 643,100円 | +2.6% | +7.9% | 2.39% | 25.75倍 | 2.80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 | 443,500円 | +5.4% | +8.5% | 2.39% | 14.49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 | 323,600円 | +2.6% | +0.7% | 2.16% | 14.88倍 | 1.16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 | 108,400円 | +11.1% | +24.5% | 1.48% | 15.72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 | 129,400円 | +3.6% | +5.5% | 1.39% | 26.20倍 | 2.93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
