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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 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 |
| 2015/04/24 | 5,900 | 6,010 | 5,886 | 5,924 | -160 | -2.6% | 3,040,500 |
| 2015/04/23 | 6,150 | 6,170 | 6,041 | 6,084 | -61 | -1% | 1,693,400 |
| 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 |
2451～
2500
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
