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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 3,305 | 3,311 | 3,241 | 3,275 | -15 | -0.5% | 1,450,200 |
| 2014/01/30 | 3,295 | 3,358 | 3,248 | 3,290 | -74 | -2.2% | 2,118,900 |
| 2014/01/29 | 3,285 | 3,365 | 3,270 | 3,364 | +132 | +4.1% | 1,139,800 |
| 2014/01/28 | 3,298 | 3,305 | 3,232 | 3,232 | -32 | -1% | 1,801,600 |
| 2014/01/27 | 3,249 | 3,330 | 3,238 | 3,264 | -54 | -1.6% | 1,846,300 |
| 2014/01/24 | 3,302 | 3,346 | 3,297 | 3,318 | -26 | -0.8% | 2,181,400 |
| 2014/01/23 | 3,393 | 3,417 | 3,344 | 3,344 | -23 | -0.7% | 1,838,300 |
| 2014/01/22 | 3,403 | 3,407 | 3,330 | 3,367 | -14 | -0.4% | 1,543,600 |
| 2014/01/21 | 3,398 | 3,414 | 3,381 | 3,381 | -3 | -0.1% | 1,501,900 |
| 2014/01/20 | 3,365 | 3,394 | 3,321 | 3,384 | +29 | +0.9% | 1,212,900 |
| 2014/01/17 | 3,329 | 3,409 | 3,325 | 3,355 | +26 | +0.8% | 2,396,800 |
| 2014/01/16 | 3,320 | 3,370 | 3,313 | 3,329 | +29 | +0.9% | 1,720,300 |
| 2014/01/15 | 3,277 | 3,300 | 3,251 | 3,300 | +93 | +2.9% | 1,669,500 |
| 2014/01/14 | 3,234 | 3,257 | 3,197 | 3,207 | -93 | -2.8% | 2,356,200 |
| 2014/01/10 | 3,245 | 3,300 | 3,235 | 3,300 | +20 | +0.6% | 2,133,600 |
| 2014/01/09 | 3,270 | 3,290 | 3,245 | 3,280 | -10 | -0.3% | 1,336,900 |
| 2014/01/08 | 3,275 | 3,290 | 3,270 | 3,290 | +40 | +1.2% | 1,095,400 |
| 2014/01/07 | 3,260 | 3,280 | 3,230 | 3,250 | -10 | -0.3% | 1,033,900 |
| 2014/01/06 | 3,330 | 3,350 | 3,250 | 3,260 | -50 | -1.5% | 1,971,600 |
| 2013/12/30 | 3,300 | 3,325 | 3,290 | 3,310 | +30 | +0.9% | 1,679,000 |
| 2013/12/27 | 3,265 | 3,285 | 3,250 | 3,280 | +35 | +1.1% | 1,142,700 |
| 2013/12/26 | 3,215 | 3,250 | 3,205 | 3,245 | +30 | +0.9% | 1,220,000 |
| 2013/12/25 | 3,200 | 3,230 | 3,195 | 3,215 | ±0 | ±0% | 1,394,200 |
| 2013/12/24 | 3,240 | 3,275 | 3,200 | 3,215 | -25 | -0.8% | 1,895,000 |
| 2013/12/20 | 3,200 | 3,240 | 3,160 | 3,240 | +30 | +0.9% | 2,422,500 |
| 2013/12/19 | 3,280 | 3,280 | 3,205 | 3,210 | -10 | -0.3% | 2,607,200 |
| 2013/12/18 | 3,215 | 3,250 | 3,205 | 3,220 | -15 | -0.5% | 2,330,300 |
| 2013/12/17 | 3,285 | 3,295 | 3,225 | 3,235 | -5 | -0.2% | 1,285,000 |
| 2013/12/16 | 3,295 | 3,305 | 3,220 | 3,240 | -35 | -1.1% | 1,476,500 |
| 2013/12/13 | 3,275 | 3,340 | 3,250 | 3,275 | ±0 | ±0% | 4,469,400 |
| 2013/12/12 | 3,285 | 3,295 | 3,270 | 3,275 | -15 | -0.5% | 904,900 |
| 2013/12/11 | 3,335 | 3,360 | 3,280 | 3,290 | -80 | -2.4% | 1,500,000 |
| 2013/12/10 | 3,395 | 3,400 | 3,360 | 3,370 | -5 | -0.1% | 949,600 |
| 2013/12/09 | 3,360 | 3,385 | 3,350 | 3,375 | +90 | +2.7% | 1,636,100 |
| 2013/12/06 | 3,300 | 3,315 | 3,270 | 3,285 | -5 | -0.2% | 972,600 |
| 2013/12/05 | 3,350 | 3,350 | 3,280 | 3,290 | -60 | -1.8% | 1,515,900 |
| 2013/12/04 | 3,385 | 3,430 | 3,345 | 3,350 | -50 | -1.5% | 1,629,300 |
| 2013/12/03 | 3,430 | 3,450 | 3,390 | 3,400 | -20 | -0.6% | 1,533,700 |
| 2013/12/02 | 3,400 | 3,450 | 3,395 | 3,420 | +55 | +1.6% | 1,698,000 |
| 2013/11/29 | 3,340 | 3,365 | 3,330 | 3,365 | ±0 | ±0% | 1,066,600 |
| 2013/11/28 | 3,350 | 3,380 | 3,340 | 3,365 | +35 | +1.1% | 983,200 |
| 2013/11/27 | 3,315 | 3,365 | 3,305 | 3,330 | -40 | -1.2% | 1,306,200 |
| 2013/11/26 | 3,400 | 3,420 | 3,365 | 3,370 | -60 | -1.7% | 2,000,400 |
| 2013/11/25 | 3,405 | 3,440 | 3,395 | 3,430 | +40 | +1.2% | 1,072,300 |
| 2013/11/22 | 3,425 | 3,430 | 3,380 | 3,390 | -35 | -1% | 1,644,200 |
| 2013/11/21 | 3,420 | 3,450 | 3,400 | 3,425 | +25 | +0.7% | 1,519,500 |
| 2013/11/20 | 3,400 | 3,405 | 3,365 | 3,400 | +15 | +0.4% | 1,264,900 |
| 2013/11/19 | 3,380 | 3,425 | 3,365 | 3,385 | -5 | -0.1% | 1,356,500 |
| 2013/11/18 | 3,410 | 3,415 | 3,370 | 3,390 | -20 | -0.6% | 1,554,100 |
| 2013/11/15 | 3,360 | 3,425 | 3,350 | 3,410 | +75 | +2.2% | 2,469,300 |
2751～
2800
件表示中 / 3692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 | 603,700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 | 452,800円 | +5.4% | +8.5% | 2.34% | 14.79倍 | 1.91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 | 305,300円 | +6.4% | +2.4% | 1.97% | 14.71倍 | 1.17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 | 110,100円 | +11.1% | +24.5% | 1.45% | 15.96倍 | 1.63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 | 134,300円 | +3.6% | +5.5% | 1.34% | 27.25倍 | 3.05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
