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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 5,040 | 5,074 | 4,996 | 5,031 | -47 | -0.9% | 3,952,900 |
| 2015/01/28 | 5,064 | 5,136 | 5,058 | 5,078 | -59 | -1.1% | 2,360,000 |
| 2015/01/27 | 5,170 | 5,170 | 5,070 | 5,137 | +37 | +0.7% | 1,674,200 |
| 2015/01/26 | 5,018 | 5,129 | 4,994 | 5,100 | +32 | +0.6% | 1,277,800 |
| 2015/01/23 | 5,181 | 5,198 | 5,045 | 5,068 | -43 | -0.8% | 1,884,500 |
| 2015/01/22 | 5,094 | 5,207 | 5,017 | 5,111 | +97 | +1.9% | 3,436,400 |
| 2015/01/21 | 4,965.5 | 5,050 | 4,959 | 5,014 | +3 | +0.1% | 1,602,000 |
| 2015/01/20 | 4,918 | 5,013 | 4,906.5 | 5,011 | +163 | +3.4% | 2,805,300 |
| 2015/01/19 | 4,847.5 | 4,865 | 4,785 | 4,848 | -23.5 | -0.5% | 1,828,800 |
| 2015/01/16 | 4,828 | 4,876 | 4,772 | 4,871.5 | -58 | -1.2% | 2,659,200 |
| 2015/01/15 | 4,867.5 | 4,944 | 4,853.5 | 4,929.5 | +29 | +0.6% | 2,053,200 |
| 2015/01/14 | 4,834.5 | 4,965 | 4,823 | 4,900.5 | +112 | +2.3% | 3,542,500 |
| 2015/01/13 | 4,705.5 | 4,789 | 4,701 | 4,788.5 | +79.5 | +1.7% | 3,245,700 |
| 2015/01/09 | 4,720.5 | 4,746.5 | 4,686 | 4,709 | +14 | +0.3% | 2,747,600 |
| 2015/01/08 | 4,706 | 4,760 | 4,686 | 4,695 | +44.5 | +1% | 1,890,100 |
| 2015/01/07 | 4,634 | 4,699.5 | 4,601 | 4,650.5 | +10 | +0.2% | 1,803,800 |
| 2015/01/06 | 4,690.5 | 4,729 | 4,622.5 | 4,640.5 | -124 | -2.6% | 2,423,200 |
| 2015/01/05 | 4,707.5 | 4,796 | 4,691.5 | 4,764.5 | +7.5 | +0.2% | 1,446,800 |
| 2014/12/30 | 4,870 | 4,874.5 | 4,755 | 4,757 | -99.5 | -2% | 1,512,900 |
| 2014/12/29 | 4,866.5 | 4,913 | 4,807 | 4,856.5 | +31.5 | +0.7% | 1,565,700 |
| 2014/12/26 | 4,890 | 4,908 | 4,778 | 4,825 | -77.5 | -1.6% | 1,751,100 |
| 2014/12/25 | 4,820 | 4,908.5 | 4,801.5 | 4,902.5 | +87.5 | +1.8% | 1,684,700 |
| 2014/12/24 | 4,800 | 4,820.5 | 4,745 | 4,815 | +108 | +2.3% | 1,653,900 |
| 2014/12/22 | 4,660.5 | 4,727 | 4,659 | 4,707 | +38 | +0.8% | 1,906,900 |
| 2014/12/19 | 4,570 | 4,679.5 | 4,569.5 | 4,669 | +194 | +4.3% | 3,344,300 |
| 2014/12/18 | 4,610 | 4,647 | 4,457 | 4,475 | -65 | -1.4% | 4,284,800 |
| 2014/12/17 | 4,603 | 4,638 | 4,539.5 | 4,540 | -98 | -2.1% | 3,273,200 |
| 2014/12/16 | 4,700 | 4,789.5 | 4,615.5 | 4,638 | -104.5 | -2.2% | 3,357,100 |
| 2014/12/15 | 4,678.5 | 4,807 | 4,678.5 | 4,742.5 | +97.5 | +2.1% | 3,145,000 |
| 2014/12/12 | 4,560 | 4,707.5 | 4,545.5 | 4,645 | +166 | +3.7% | 5,788,500 |
| 2014/12/11 | 4,450 | 4,492.5 | 4,411 | 4,479 | -2 | ±0% | 1,889,300 |
| 2014/12/10 | 4,469 | 4,556.5 | 4,450 | 4,481 | -58 | -1.3% | 2,891,200 |
| 2014/12/09 | 4,490 | 4,568.5 | 4,485.5 | 4,539 | +37.5 | +0.8% | 2,070,700 |
| 2014/12/08 | 4,503 | 4,522.5 | 4,490.5 | 4,501.5 | -2 | ±0% | 1,797,300 |
| 2014/12/05 | 4,499 | 4,514 | 4,468 | 4,503.5 | +14 | +0.3% | 1,412,600 |
| 2014/12/04 | 4,437 | 4,493.5 | 4,420 | 4,489.5 | +129.5 | +3% | 2,443,200 |
| 2014/12/03 | 4,381 | 4,407 | 4,354 | 4,360 | -33.5 | -0.8% | 3,194,300 |
| 2014/12/02 | 4,400 | 4,432 | 4,388 | 4,393.5 | -46.5 | -1% | 4,434,300 |
| 2014/12/01 | 4,422.5 | 4,464.5 | 4,410.5 | 4,440 | +44 | +1% | 3,602,700 |
| 2014/11/28 | 4,375 | 4,407 | 4,364 | 4,396 | +44.5 | +1% | 2,131,000 |
| 2014/11/27 | 4,377.5 | 4,422 | 4,347 | 4,351.5 | -26 | -0.6% | 1,632,600 |
| 2014/11/26 | 4,420 | 4,446.5 | 4,372 | 4,377.5 | -51.5 | -1.2% | 2,332,100 |
| 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 |
2551～
2600
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
