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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 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 |
| 2014/09/09 | 4,354 | 4,354 | 4,301.5 | 4,301.5 | -52 | -1.2% | 2,056,800 |
| 2014/09/08 | 4,390 | 4,398.5 | 4,314.5 | 4,353.5 | -34 | -0.8% | 1,863,800 |
| 2014/09/05 | 4,440 | 4,443.5 | 4,368 | 4,387.5 | -41.5 | -0.9% | 1,671,700 |
| 2014/09/04 | 4,396 | 4,429.5 | 4,365.5 | 4,429 | +42.5 | +1% | 1,999,200 |
| 2014/09/03 | 4,430 | 4,430 | 4,379 | 4,386.5 | -59.5 | -1.3% | 2,478,000 |
| 2014/09/02 | 4,443.5 | 4,485 | 4,414.5 | 4,446 | +3 | +0.1% | 1,878,800 |
| 2014/09/01 | 4,450 | 4,455.5 | 4,424 | 4,443 | -42 | -0.9% | 1,536,100 |
| 2014/08/29 | 4,520.5 | 4,526.5 | 4,456.5 | 4,485 | +15 | +0.3% | 1,716,700 |
| 2014/08/28 | 4,486.5 | 4,496.5 | 4,457 | 4,470 | -3.5 | -0.1% | 1,301,600 |
| 2014/08/27 | 4,530 | 4,530 | 4,461 | 4,473.5 | -41 | -0.9% | 1,436,000 |
| 2014/08/26 | 4,519 | 4,528.5 | 4,494.5 | 4,514.5 | -2 | ±0% | 1,702,500 |
| 2014/08/25 | 4,480 | 4,530 | 4,470 | 4,516.5 | +70 | +1.6% | 1,840,200 |
| 2014/08/22 | 4,470 | 4,475 | 4,443 | 4,446.5 | -21.5 | -0.5% | 1,697,900 |
| 2014/08/21 | 4,458 | 4,483 | 4,455.5 | 4,468 | +17 | +0.4% | 1,546,600 |
| 2014/08/20 | 4,443 | 4,462.5 | 4,420.5 | 4,451 | +9.5 | +0.2% | 1,578,200 |
| 2014/08/19 | 4,477.5 | 4,495.5 | 4,426.5 | 4,441.5 | -5 | -0.1% | 1,802,700 |
| 2014/08/18 | 4,378 | 4,456.5 | 4,378 | 4,446.5 | +71.5 | +1.6% | 2,115,300 |
| 2014/08/15 | 4,376 | 4,409 | 4,372 | 4,375 | -0.5 | ±0% | 1,197,800 |
| 2014/08/14 | 4,300 | 4,394 | 4,295 | 4,375.5 | +100 | +2.3% | 2,143,100 |
| 2014/08/13 | 4,284.5 | 4,293 | 4,258.5 | 4,275.5 | -8 | -0.2% | 1,424,000 |
| 2014/08/12 | 4,227 | 4,291.5 | 4,215.5 | 4,283.5 | +55 | +1.3% | 1,892,800 |
| 2014/08/11 | 4,105.5 | 4,243.5 | 4,082.5 | 4,228.5 | +165.5 | +4.1% | 2,315,000 |
| 2014/08/08 | 4,110 | 4,148 | 4,052 | 4,063 | -50 | -1.2% | 3,063,300 |
2651～
2700
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
