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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 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 |
| 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 |
2601～
2650
件表示中 / 3770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 | 665,000円 | +3.8% | +11.2% | 2.32% | 25.53倍 | 2.93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 | 462,300円 | -6.3% | -14.7% | 2.29% | 18.42倍 | 1.86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 | 358,100円 | +2.6% | +0.7% | 1.95% | 16.47倍 | 1.29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 | 108,200円 | +11.1% | +24.5% | 1.48% | 15.69倍 | 1.68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 | 542,000円 | -1.4% | +16.0% | 1.00% | 20.22倍 | 2.39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
