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 |
|---|---|---|---|---|---|---|---|
| 2014/11/25 | 4,519 | 4,524.5 | 4,420 | 4,429 | -76 | -1.7% | 2,090,500 |
| 2014/11/21 | 4,495 | 4,524 | 4,474.5 | 4,505 | +40.5 | +0.9% | 2,102,200 |
| 2014/11/20 | 4,538.5 | 4,557 | 4,462 | 4,464.5 | -50.5 | -1.1% | 2,189,200 |
| 2014/11/19 | 4,523.5 | 4,575.5 | 4,508 | 4,515 | +8 | +0.2% | 1,461,400 |
| 2014/11/18 | 4,445 | 4,518.5 | 4,432 | 4,507 | +145 | +3.3% | 2,789,400 |
| 2014/11/17 | 4,461 | 4,467 | 4,352 | 4,362 | -140 | -3.1% | 1,865,600 |
| 2014/11/14 | 4,579 | 4,585 | 4,493 | 4,502 | -20.5 | -0.5% | 2,704,100 |
| 2014/11/13 | 4,415 | 4,523 | 4,405 | 4,522.5 | +119 | +2.7% | 1,759,900 |
| 2014/11/12 | 4,444.5 | 4,467 | 4,400 | 4,403.5 | -18 | -0.4% | 2,207,100 |
| 2014/11/11 | 4,317.5 | 4,447 | 4,314 | 4,421.5 | +108.5 | +2.5% | 2,155,000 |
| 2014/11/10 | 4,381 | 4,401.5 | 4,307.5 | 4,313 | -102 | -2.3% | 1,506,000 |
| 2014/11/07 | 4,380.5 | 4,425.5 | 4,368 | 4,415 | +60 | +1.4% | 1,757,300 |
| 2014/11/06 | 4,399 | 4,399 | 4,336 | 4,355 | -16.5 | -0.4% | 2,194,900 |
| 2014/11/05 | 4,280.5 | 4,390 | 4,280.5 | 4,371.5 | +75 | +1.7% | 2,704,100 |
| 2014/11/04 | 4,450 | 4,450 | 4,293.5 | 4,296.5 | -8 | -0.2% | 4,145,900 |
| 2014/10/31 | 4,183.5 | 4,372 | 4,183.5 | 4,304.5 | +152 | +3.7% | 4,228,600 |
| 2014/10/30 | 4,096 | 4,180 | 4,068.5 | 4,152.5 | +56 | +1.4% | 2,649,200 |
| 2014/10/29 | 4,040 | 4,102.5 | 3,956 | 4,096.5 | -37.5 | -0.9% | 3,402,600 |
| 2014/10/28 | 4,120 | 4,156 | 4,106 | 4,134 | -34.5 | -0.8% | 1,274,500 |
| 2014/10/27 | 4,212 | 4,214 | 4,161 | 4,168.5 | -26 | -0.6% | 1,350,900 |
| 2014/10/24 | 4,194.5 | 4,206.5 | 4,165 | 4,194.5 | +45 | +1.1% | 1,629,800 |
| 2014/10/23 | 4,091 | 4,164 | 4,070 | 4,149.5 | +20.5 | +0.5% | 1,601,100 |
| 2014/10/22 | 4,114.5 | 4,144.5 | 4,082 | 4,129 | +81.5 | +2% | 1,997,000 |
| 2014/10/21 | 4,125 | 4,161.5 | 4,029 | 4,047.5 | -47.5 | -1.2% | 2,083,800 |
| 2014/10/20 | 4,100 | 4,110.5 | 4,077 | 4,095 | +78 | +1.9% | 2,570,600 |
| 2014/10/17 | 4,098 | 4,100 | 4,017 | 4,017 | -112 | -2.7% | 2,507,700 |
| 2014/10/16 | 4,033.5 | 4,145 | 4,019 | 4,129 | +59.5 | +1.5% | 3,610,400 |
| 2014/10/15 | 4,090 | 4,090 | 4,040.5 | 4,069.5 | -22.5 | -0.5% | 1,720,700 |
| 2014/10/14 | 4,086.5 | 4,132.5 | 4,085.5 | 4,092 | -68.5 | -1.6% | 2,437,500 |
| 2014/10/10 | 4,122.5 | 4,177 | 4,120 | 4,160.5 | -25 | -0.6% | 2,358,500 |
| 2014/10/09 | 4,249.5 | 4,270.5 | 4,184 | 4,185.5 | -39.5 | -0.9% | 1,476,000 |
| 2014/10/08 | 4,200 | 4,247 | 4,200 | 4,225 | -27.5 | -0.6% | 1,856,800 |
| 2014/10/07 | 4,276 | 4,316.5 | 4,245.5 | 4,252.5 | -51 | -1.2% | 2,236,100 |
| 2014/10/06 | 4,356 | 4,362 | 4,303.5 | 4,303.5 | -44 | -1% | 2,154,400 |
| 2014/10/03 | 4,260 | 4,347.5 | 4,255 | 4,347.5 | +84.5 | +2% | 2,564,700 |
| 2014/10/02 | 4,289 | 4,317.5 | 4,241 | 4,263 | -41 | -1% | 2,977,500 |
| 2014/10/01 | 4,270.5 | 4,318.5 | 4,261 | 4,304 | +27.5 | +0.6% | 1,761,400 |
| 2014/09/30 | 4,275 | 4,280 | 4,224.5 | 4,276.5 | +5 | +0.1% | 1,903,900 |
| 2014/09/29 | 4,244.5 | 4,280 | 4,210.5 | 4,271.5 | +42 | +1% | 1,759,400 |
| 2014/09/26 | 4,257.5 | 4,266 | 4,216 | 4,229.5 | -41 | -1% | 1,795,100 |
| 2014/09/25 | 4,226.5 | 4,282 | 4,225.5 | 4,270.5 | +46 | +1.1% | 2,121,300 |
| 2014/09/24 | 4,178.5 | 4,232 | 4,178 | 4,224.5 | +14.5 | +0.3% | 2,306,100 |
| 2014/09/22 | 4,200 | 4,251.5 | 4,178.5 | 4,210 | -35.5 | -0.8% | 4,208,700 |
| 2014/09/19 | 4,334.5 | 4,335.5 | 4,207 | 4,245.5 | -129.5 | -3% | 5,709,600 |
| 2014/09/18 | 4,400 | 4,400 | 4,355.5 | 4,375 | -8.5 | -0.2% | 2,070,800 |
| 2014/09/17 | 4,345 | 4,401.5 | 4,326 | 4,383.5 | +37 | +0.9% | 1,962,500 |
| 2014/09/16 | 4,360.5 | 4,365.5 | 4,330 | 4,346.5 | -5 | -0.1% | 1,644,600 |
| 2014/09/12 | 4,326 | 4,368.5 | 4,304.5 | 4,351.5 | +25 | +0.6% | 3,730,700 |
| 2014/09/11 | 4,393 | 4,400 | 4,314 | 4,326.5 | -75 | -1.7% | 2,200,900 |
| 2014/09/10 | 4,296 | 4,414 | 4,281.5 | 4,401.5 | +100 | +2.3% | 2,111,900 |
2551～
2600
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 | 603,800円 | +2.6% | +7.9% | 2.55% | 24.17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 | 439,500円 | +5.4% | +8.5% | 2.41% | 14.35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 | 298,500円 | +6.4% | +2.4% | 2.01% | 14.38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 | 107,600円 | +11.1% | +24.5% | 1.49% | 15.60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
