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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 6,520 | 6,579 | 6,507 | 6,561 | +18 | +0.3% | 747,100 |
| 2024/09/02 | 6,522 | 6,543 | 6,480 | 6,543 | -2 | ±0% | 847,800 |
| 2024/08/30 | 6,504 | 6,575 | 6,459 | 6,545 | +42 | +0.6% | 2,228,300 |
| 2024/08/29 | 6,564 | 6,589 | 6,476 | 6,503 | +2 | ±0% | 928,000 |
| 2024/08/28 | 6,480 | 6,518 | 6,469 | 6,501 | -3 | ±0% | 818,900 |
| 2024/08/27 | 6,550 | 6,559 | 6,483 | 6,504 | -52 | -0.8% | 840,900 |
| 2024/08/26 | 6,609 | 6,615 | 6,537 | 6,556 | -48 | -0.7% | 925,500 |
| 2024/08/23 | 6,547 | 6,608 | 6,545 | 6,604 | +65 | +1% | 1,077,500 |
| 2024/08/22 | 6,451 | 6,584 | 6,451 | 6,539 | +39 | +0.6% | 1,387,500 |
| 2024/08/21 | 6,420 | 6,517 | 6,393 | 6,500 | +64 | +1% | 1,335,300 |
| 2024/08/20 | 6,500 | 6,550 | 6,427 | 6,436 | +97 | +1.5% | 2,499,900 |
| 2024/08/19 | 6,413 | 6,420 | 6,315 | 6,339 | -61 | -1% | 1,137,200 |
| 2024/08/16 | 6,356 | 6,413 | 6,334 | 6,400 | +73 | +1.2% | 1,268,200 |
| 2024/08/15 | 6,287 | 6,337 | 6,245 | 6,327 | +16 | +0.3% | 1,202,000 |
| 2024/08/14 | 6,293 | 6,321 | 6,204 | 6,311 | +6 | +0.1% | 1,538,100 |
| 2024/08/13 | 6,380 | 6,386 | 6,268 | 6,305 | -124 | -1.9% | 2,014,300 |
| 2024/08/09 | 6,696 | 6,696 | 6,373 | 6,429 | +99 | +1.6% | 3,440,200 |
| 2024/08/08 | 6,327 | 6,478 | 6,276 | 6,330 | -89 | -1.4% | 2,175,500 |
| 2024/08/07 | 6,398 | 6,518 | 6,359 | 6,419 | -31 | -0.5% | 2,058,200 |
| 2024/08/06 | 6,302 | 6,493 | 6,295 | 6,450 | +389 | +6.4% | 2,668,000 |
| 2024/08/05 | 6,345 | 6,474 | 6,023 | 6,061 | -378 | -5.9% | 2,506,300 |
| 2024/08/02 | 6,449 | 6,493 | 6,412 | 6,439 | -93 | -1.4% | 1,863,600 |
| 2024/08/01 | 6,603 | 6,614 | 6,478 | 6,532 | -72 | -1.1% | 1,441,300 |
| 2024/07/31 | 6,651 | 6,677 | 6,520 | 6,604 | -147 | -2.2% | 2,082,500 |
| 2024/07/30 | 6,740 | 6,764 | 6,694 | 6,751 | -13 | -0.2% | 3,913,000 |
| 2024/07/29 | 6,700 | 6,801 | 6,700 | 6,764 | +95 | +1.4% | 986,400 |
| 2024/07/26 | 6,729 | 6,729 | 6,637 | 6,669 | -62 | -0.9% | 1,198,800 |
| 2024/07/25 | 6,765 | 6,820 | 6,686 | 6,731 | -93 | -1.4% | 1,655,800 |
| 2024/07/24 | 6,895 | 6,933 | 6,799 | 6,824 | -171 | -2.4% | 1,356,600 |
| 2024/07/23 | 6,912 | 6,999 | 6,910 | 6,995 | +99 | +1.4% | 1,265,000 |
| 2024/07/22 | 6,821 | 6,909 | 6,804 | 6,896 | +69 | +1% | 1,146,600 |
| 2024/07/19 | 6,827 | 6,879 | 6,811 | 6,827 | +1 | ±0% | 876,900 |
| 2024/07/18 | 6,793 | 6,883 | 6,770 | 6,826 | +53 | +0.8% | 1,175,000 |
| 2024/07/17 | 6,724 | 6,794 | 6,690 | 6,773 | +53 | +0.8% | 877,700 |
| 2024/07/16 | 6,720 | 6,772 | 6,685 | 6,720 | -32 | -0.5% | 1,127,300 |
| 2024/07/12 | 6,763 | 6,813 | 6,744 | 6,752 | -20 | -0.3% | 1,409,700 |
| 2024/07/11 | 6,798 | 6,807 | 6,742 | 6,772 | +24 | +0.4% | 1,217,400 |
| 2024/07/10 | 6,673 | 6,754 | 6,653 | 6,748 | +66 | +1% | 1,628,100 |
| 2024/07/09 | 6,577 | 6,693 | 6,547 | 6,682 | +150 | +2.3% | 1,757,200 |
| 2024/07/08 | 6,643 | 6,650 | 6,527 | 6,532 | -89 | -1.3% | 1,467,700 |
| 2024/07/05 | 6,555 | 6,625 | 6,550 | 6,621 | +66 | +1% | 1,288,100 |
| 2024/07/04 | 6,600 | 6,655 | 6,540 | 6,555 | -8 | -0.1% | 1,469,500 |
| 2024/07/03 | 6,484 | 6,605 | 6,450 | 6,563 | +91 | +1.4% | 1,710,900 |
| 2024/07/02 | 6,464 | 6,508 | 6,414 | 6,472 | +1 | ±0% | 1,427,100 |
| 2024/07/01 | 6,490 | 6,553 | 6,431 | 6,471 | -53 | -0.8% | 1,798,200 |
| 2024/06/28 | 6,680 | 6,696 | 6,490 | 6,524 | -194 | -2.9% | 2,501,500 |
| 2024/06/27 | 6,750 | 6,758 | 6,666 | 6,718 | -87 | -1.3% | 1,319,400 |
| 2024/06/26 | 6,837 | 6,866 | 6,794 | 6,805 | +13 | +0.2% | 1,331,700 |
| 2024/06/25 | 6,745 | 6,828 | 6,736 | 6,792 | +71 | +1.1% | 1,041,400 |
| 2024/06/24 | 6,747 | 6,752 | 6,651 | 6,721 | -11 | -0.2% | 1,205,100 |
201～
250
件表示中 / 3732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 | 641,200円 | +2.6% | +7.9% | 2.40% | 25.67倍 | 2.81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 | 473,500円 | +5.4% | +8.5% | 2.24% | 14.78倍 | 1.92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 | 305,800円 | +2.6% | +0.7% | 2.29% | 14.06倍 | 1.13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 | 115,000円 | +11.1% | +24.5% | 1.39% | 16.67倍 | 1.71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 | 544,800円 | -1.4% | +16.0% | 0.99% | 20.33倍 | 2.41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
