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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 4,131 | 4,148.5 | 4,078 | 4,113 | -48 | -1.2% | 2,686,600 |
| 2014/08/06 | 4,155.5 | 4,198 | 4,145 | 4,161 | -29 | -0.7% | 2,142,800 |
| 2014/08/05 | 4,175.5 | 4,245 | 4,158 | 4,190 | +10.5 | +0.3% | 2,157,500 |
| 2014/08/04 | 4,214.5 | 4,218 | 4,179.5 | 4,179.5 | -37 | -0.9% | 2,093,700 |
| 2014/08/01 | 4,220 | 4,250 | 4,188.5 | 4,216.5 | -30.5 | -0.7% | 2,242,400 |
| 2014/07/31 | 4,330 | 4,330 | 4,222 | 4,247 | -83 | -1.9% | 3,309,300 |
| 2014/07/30 | 4,250 | 4,346 | 4,207 | 4,330 | +148.5 | +3.6% | 6,317,600 |
| 2014/07/29 | 4,175 | 4,194.5 | 4,161 | 4,181.5 | -3.5 | -0.1% | 1,863,400 |
| 2014/07/28 | 4,180.5 | 4,205 | 4,172 | 4,185 | -22 | -0.5% | 999,100 |
| 2014/07/25 | 4,193.5 | 4,208 | 4,162.5 | 4,207 | +21.5 | +0.5% | 991,000 |
| 2014/07/24 | 4,230 | 4,239 | 4,167.5 | 4,185.5 | -40 | -0.9% | 1,519,200 |
| 2014/07/23 | 4,230 | 4,245.5 | 4,206 | 4,225.5 | -4.5 | -0.1% | 1,145,900 |
| 2014/07/22 | 4,204.5 | 4,248 | 4,182 | 4,230 | +22 | +0.5% | 1,820,100 |
| 2014/07/18 | 4,220 | 4,244 | 4,188 | 4,208 | -37 | -0.9% | 1,659,000 |
| 2014/07/17 | 4,275 | 4,310 | 4,234 | 4,245 | -11 | -0.3% | 1,417,100 |
| 2014/07/16 | 4,219 | 4,273 | 4,211 | 4,256 | +44 | +1% | 1,380,700 |
| 2014/07/15 | 4,194 | 4,224 | 4,192 | 4,212 | ±0 | ±0% | 1,484,500 |
| 2014/07/14 | 4,196 | 4,245 | 4,186 | 4,212 | +20 | +0.5% | 2,147,400 |
| 2014/07/11 | 4,109 | 4,202 | 4,105 | 4,192 | +74 | +1.8% | 2,328,900 |
| 2014/07/10 | 4,151 | 4,167 | 4,118 | 4,118 | -33 | -0.8% | 1,567,700 |
| 2014/07/09 | 4,069 | 4,160 | 4,063 | 4,151 | +68 | +1.7% | 1,867,700 |
| 2014/07/08 | 4,083 | 4,110 | 4,052 | 4,083 | +33 | +0.8% | 2,000,900 |
| 2014/07/07 | 4,100 | 4,116 | 4,050 | 4,050 | -70 | -1.7% | 1,728,000 |
| 2014/07/04 | 4,125 | 4,129 | 4,089 | 4,120 | +26 | +0.6% | 1,500,700 |
| 2014/07/03 | 4,117 | 4,126 | 4,084 | 4,094 | -1 | ±0% | 1,508,400 |
| 2014/07/02 | 4,077 | 4,102 | 4,074 | 4,095 | +41 | +1% | 1,554,000 |
| 2014/07/01 | 4,000 | 4,070 | 3,986 | 4,054 | +67 | +1.7% | 2,121,200 |
| 2014/06/30 | 3,975 | 4,006 | 3,957 | 3,987 | -11 | -0.3% | 2,089,000 |
| 2014/06/27 | 4,049 | 4,049 | 3,943 | 3,998 | -36 | -0.9% | 2,409,800 |
| 2014/06/26 | 4,066 | 4,082 | 4,017 | 4,034 | -59 | -1.4% | 2,262,500 |
| 2014/06/25 | 4,092 | 4,110 | 4,067 | 4,093 | -5 | -0.1% | 1,612,300 |
| 2014/06/24 | 4,111 | 4,117 | 4,059 | 4,098 | -15 | -0.4% | 2,308,300 |
| 2014/06/23 | 4,127 | 4,145 | 4,091 | 4,113 | -18 | -0.4% | 1,867,600 |
| 2014/06/20 | 4,120 | 4,131 | 4,072 | 4,131 | +30 | +0.7% | 3,231,500 |
| 2014/06/19 | 4,024 | 4,116 | 4,022 | 4,101 | +43 | +1.1% | 2,344,600 |
| 2014/06/18 | 4,024 | 4,067 | 4,024 | 4,058 | +8 | +0.2% | 1,573,000 |
| 2014/06/17 | 4,001 | 4,059 | 4,001 | 4,050 | +65 | +1.6% | 1,846,000 |
| 2014/06/16 | 3,966 | 3,998 | 3,952 | 3,985 | -4 | -0.1% | 1,349,500 |
| 2014/06/13 | 3,998 | 3,998 | 3,932 | 3,989 | +2 | +0.1% | 2,820,100 |
| 2014/06/12 | 3,940 | 3,998 | 3,935 | 3,987 | +4 | +0.1% | 1,491,400 |
| 2014/06/11 | 3,955 | 3,994 | 3,952 | 3,983 | +7 | +0.2% | 1,168,300 |
| 2014/06/10 | 4,013 | 4,029 | 3,966 | 3,976 | -24 | -0.6% | 1,485,400 |
| 2014/06/09 | 4,050 | 4,050 | 3,995 | 4,000 | -5 | -0.1% | 1,197,700 |
| 2014/06/06 | 4,029 | 4,040 | 3,995 | 4,005 | -36 | -0.9% | 2,718,400 |
| 2014/06/05 | 4,084 | 4,085 | 4,030 | 4,041 | -31 | -0.8% | 1,998,800 |
| 2014/06/04 | 4,055 | 4,078 | 4,046 | 4,072 | +11 | +0.3% | 1,127,100 |
| 2014/06/03 | 4,085 | 4,089 | 4,050 | 4,061 | +14 | +0.3% | 1,308,400 |
| 2014/06/02 | 4,064 | 4,077 | 4,026 | 4,047 | +24 | +0.6% | 1,737,600 |
| 2014/05/30 | 4,062 | 4,079 | 4,023 | 4,023 | -85 | -2.1% | 2,889,700 |
| 2014/05/29 | 4,086 | 4,134 | 4,081 | 4,108 | +13 | +0.3% | 1,873,100 |
2701～
2750
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
