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 |
|---|---|---|---|---|---|---|---|
| 2015/04/22 | 6,044 | 6,145 | 6,036 | 6,145 | +121 | +2% | 1,540,000 |
| 2015/04/21 | 5,935 | 6,024 | 5,906 | 6,024 | +113 | +1.9% | 1,701,000 |
| 2015/04/20 | 5,751 | 5,935 | 5,750 | 5,911 | +87 | +1.5% | 1,765,500 |
| 2015/04/17 | 5,906 | 5,948 | 5,815 | 5,824 | -117 | -2% | 2,518,800 |
| 2015/04/16 | 6,111 | 6,117 | 5,837 | 5,941 | -163 | -2.7% | 3,381,000 |
| 2015/04/15 | 6,083 | 6,190 | 6,083 | 6,104 | -4 | -0.1% | 1,600,400 |
| 2015/04/14 | 6,091 | 6,134 | 6,081 | 6,108 | -14 | -0.2% | 894,000 |
| 2015/04/13 | 6,112 | 6,148 | 6,082 | 6,122 | -9 | -0.1% | 1,176,900 |
| 2015/04/10 | 6,133 | 6,158 | 6,102 | 6,131 | -21 | -0.3% | 1,985,300 |
| 2015/04/09 | 6,150 | 6,186 | 6,129 | 6,152 | -10 | -0.2% | 1,649,600 |
| 2015/04/08 | 6,246 | 6,270 | 6,133 | 6,162 | -45 | -0.7% | 1,717,600 |
| 2015/04/07 | 6,150 | 6,258 | 6,145 | 6,207 | +119 | +2% | 1,774,400 |
| 2015/04/06 | 6,056 | 6,113 | 6,051 | 6,088 | -20 | -0.3% | 816,600 |
| 2015/04/03 | 5,988 | 6,112 | 5,959 | 6,108 | +165 | +2.8% | 2,028,500 |
| 2015/04/02 | 5,836 | 5,966 | 5,781 | 5,943 | +130 | +2.2% | 2,859,600 |
| 2015/04/01 | 5,911 | 5,950 | 5,745 | 5,813 | -187 | -3.1% | 3,740,800 |
| 2015/03/31 | 6,100 | 6,119 | 6,000 | 6,000 | -51 | -0.8% | 3,285,500 |
| 2015/03/30 | 6,024 | 6,085 | 5,990 | 6,051 | -9 | -0.1% | 2,319,200 |
| 2015/03/27 | 6,047 | 6,130 | 6,010 | 6,060 | +29 | +0.5% | 3,044,000 |
| 2015/03/26 | 6,030 | 6,050 | 5,985 | 6,031 | -12 | -0.2% | 1,700,000 |
| 2015/03/25 | 6,042 | 6,043 | 5,972 | 6,043 | +27 | +0.4% | 1,495,200 |
| 2015/03/24 | 5,976 | 6,044 | 5,960 | 6,016 | +57 | +1% | 2,364,500 |
| 2015/03/23 | 5,984 | 6,003 | 5,906 | 5,959 | -47 | -0.8% | 2,635,700 |
| 2015/03/20 | 6,091 | 6,093 | 5,993 | 6,006 | -109 | -1.8% | 3,107,400 |
| 2015/03/19 | 6,040 | 6,131 | 6,013 | 6,115 | +62 | +1% | 2,616,500 |
| 2015/03/18 | 6,038 | 6,067 | 5,991 | 6,053 | -12 | -0.2% | 2,908,600 |
| 2015/03/17 | 5,887 | 6,108 | 5,886 | 6,065 | +272 | +4.7% | 3,760,300 |
| 2015/03/16 | 5,850 | 5,920 | 5,793 | 5,793 | -40 | -0.7% | 2,848,100 |
| 2015/03/13 | 5,732 | 5,874 | 5,670 | 5,833 | +173 | +3.1% | 5,585,300 |
| 2015/03/12 | 5,589 | 5,693 | 5,527 | 5,660 | +66 | +1.2% | 2,092,700 |
| 2015/03/11 | 5,580 | 5,650 | 5,536 | 5,594 | +41 | +0.7% | 2,086,200 |
| 2015/03/10 | 5,729 | 5,742 | 5,535 | 5,553 | -10 | -0.2% | 3,021,600 |
| 2015/03/09 | 5,570 | 5,642 | 5,502 | 5,563 | -5 | -0.1% | 2,092,100 |
| 2015/03/06 | 5,397 | 5,568 | 5,388 | 5,568 | +172 | +3.2% | 2,691,800 |
| 2015/03/05 | 5,323 | 5,423 | 5,282 | 5,396 | +110 | +2.1% | 1,899,900 |
| 2015/03/04 | 5,346 | 5,346 | 5,242 | 5,286 | -58 | -1.1% | 1,216,000 |
| 2015/03/03 | 5,300 | 5,349 | 5,261 | 5,344 | +95 | +1.8% | 1,957,400 |
| 2015/03/02 | 5,310 | 5,329 | 5,241 | 5,249 | -101 | -1.9% | 2,296,100 |
| 2015/02/27 | 5,418 | 5,448 | 5,341 | 5,350 | +2 | ±0% | 2,363,600 |
| 2015/02/26 | 5,218 | 5,353 | 5,211 | 5,348 | +130 | +2.5% | 1,682,000 |
| 2015/02/25 | 5,297 | 5,300 | 5,201 | 5,218 | -45 | -0.9% | 1,344,200 |
| 2015/02/24 | 5,169 | 5,263 | 5,142 | 5,263 | +99 | +1.9% | 1,848,400 |
| 2015/02/23 | 5,152 | 5,165 | 5,109 | 5,164 | +14 | +0.3% | 1,787,100 |
| 2015/02/20 | 5,190 | 5,194 | 5,121 | 5,150 | -14 | -0.3% | 1,397,400 |
| 2015/02/19 | 5,174 | 5,200 | 5,152 | 5,164 | -19 | -0.4% | 1,831,200 |
| 2015/02/18 | 5,116 | 5,189 | 5,088 | 5,183 | +93 | +1.8% | 2,077,300 |
| 2015/02/17 | 5,081 | 5,102 | 5,001 | 5,090 | +7 | +0.1% | 1,869,300 |
| 2015/02/16 | 5,092 | 5,113 | 5,065 | 5,083 | -13 | -0.3% | 2,339,000 |
| 2015/02/13 | 5,126 | 5,173 | 5,068 | 5,096 | -38 | -0.7% | 2,890,600 |
| 2015/02/12 | 5,087 | 5,159 | 5,022 | 5,134 | +68 | +1.3% | 2,782,700 |
2451～
2500
件表示中 / 3693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 | 603,900円 | +2.6% | +7.9% | 2.55% | 24.18倍 | 2.63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 | 439,000円 | +5.4% | +8.5% | 2.41% | 14.34倍 | 1.85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 | 297,700円 | +6.4% | +2.4% | 2.02% | 14.35倍 | 1.14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 | 107,400円 | +11.1% | +24.5% | 1.49% | 15.57倍 | 1.59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 | 130,100円 | +3.6% | +5.5% | 1.38% | 26.34倍 | 2.95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
