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 |
|---|---|---|---|---|---|---|---|
| 2014/05/28 | 4,041 | 4,109 | 4,031 | 4,095 | +45 | +1.1% | 1,729,900 |
| 2014/05/27 | 4,034 | 4,083 | 4,025 | 4,050 | +27 | +0.7% | 1,848,200 |
| 2014/05/26 | 3,953 | 4,025 | 3,918 | 4,023 | +56 | +1.4% | 2,206,400 |
| 2014/05/23 | 4,014 | 4,027 | 3,963 | 3,967 | -60 | -1.5% | 2,312,700 |
| 2014/05/22 | 4,041 | 4,041 | 3,989 | 4,027 | +21 | +0.5% | 1,737,200 |
| 2014/05/21 | 3,955 | 4,034 | 3,951 | 4,006 | -1 | ±0% | 2,077,000 |
| 2014/05/20 | 3,940 | 4,023 | 3,931 | 4,007 | +86 | +2.2% | 2,166,700 |
| 2014/05/19 | 3,865 | 3,928 | 3,855 | 3,921 | +46 | +1.2% | 1,424,400 |
| 2014/05/16 | 3,872 | 3,923 | 3,820 | 3,875 | +32 | +0.8% | 2,800,000 |
| 2014/05/15 | 3,816 | 3,865 | 3,756 | 3,843 | -28 | -0.7% | 2,261,200 |
| 2014/05/14 | 3,877 | 3,891 | 3,844 | 3,871 | -38 | -1% | 1,388,100 |
| 2014/05/13 | 3,904 | 3,933 | 3,872 | 3,909 | +39 | +1% | 1,276,700 |
| 2014/05/12 | 3,894 | 3,908 | 3,864 | 3,870 | -21 | -0.5% | 892,300 |
| 2014/05/09 | 3,844 | 3,898 | 3,842 | 3,891 | +7 | +0.2% | 1,365,500 |
| 2014/05/08 | 3,904 | 3,917 | 3,870 | 3,884 | +21 | +0.5% | 1,065,000 |
| 2014/05/07 | 3,929 | 3,972 | 3,858 | 3,863 | -38 | -1% | 2,747,200 |
| 2014/05/02 | 3,908 | 3,949 | 3,876 | 3,901 | -26 | -0.7% | 1,576,800 |
| 2014/05/01 | 3,822 | 3,935 | 3,822 | 3,927 | +80 | +2.1% | 2,120,600 |
| 2014/04/30 | 3,799 | 3,859 | 3,783 | 3,847 | +75 | +2% | 2,415,500 |
| 2014/04/28 | 3,806 | 3,806 | 3,683 | 3,772 | +27 | +0.7% | 1,838,800 |
| 2014/04/25 | 3,772 | 3,806 | 3,722 | 3,745 | -22 | -0.6% | 1,843,300 |
| 2014/04/24 | 3,773 | 3,883 | 3,755 | 3,767 | +5 | +0.1% | 2,659,200 |
| 2014/04/23 | 3,699 | 3,762 | 3,694 | 3,762 | +69 | +1.9% | 1,611,800 |
| 2014/04/22 | 3,671 | 3,721 | 3,665 | 3,693 | +33 | +0.9% | 1,660,400 |
| 2014/04/21 | 3,653 | 3,679 | 3,640 | 3,660 | +7 | +0.2% | 655,000 |
| 2014/04/18 | 3,632 | 3,658 | 3,614 | 3,653 | +41 | +1.1% | 810,000 |
| 2014/04/17 | 3,611 | 3,625 | 3,589 | 3,612 | -13 | -0.4% | 1,528,600 |
| 2014/04/16 | 3,621 | 3,654 | 3,604 | 3,625 | +28 | +0.8% | 1,519,900 |
| 2014/04/15 | 3,580 | 3,614 | 3,558 | 3,597 | +15 | +0.4% | 1,192,300 |
| 2014/04/14 | 3,550 | 3,623 | 3,528 | 3,582 | +31 | +0.9% | 1,518,900 |
| 2014/04/11 | 3,508 | 3,577 | 3,496 | 3,551 | -27 | -0.8% | 2,959,700 |
| 2014/04/10 | 3,606 | 3,622 | 3,553 | 3,578 | -28 | -0.8% | 1,758,500 |
| 2014/04/09 | 3,583 | 3,694 | 3,577 | 3,606 | +26 | +0.7% | 2,874,000 |
| 2014/04/08 | 3,630 | 3,633 | 3,579 | 3,580 | -29 | -0.8% | 1,823,200 |
| 2014/04/07 | 3,600 | 3,630 | 3,585 | 3,609 | -21 | -0.6% | 1,199,700 |
| 2014/04/04 | 3,614 | 3,668 | 3,607 | 3,630 | +20 | +0.6% | 1,141,400 |
| 2014/04/03 | 3,605 | 3,630 | 3,597 | 3,610 | +11 | +0.3% | 2,011,400 |
| 2014/04/02 | 3,690 | 3,694 | 3,590 | 3,599 | -79 | -2.1% | 2,456,400 |
| 2014/04/01 | 3,695 | 3,698 | 3,640 | 3,678 | +21 | +0.6% | 2,158,500 |
| 2014/03/31 | 3,618 | 3,667 | 3,604 | 3,657 | +44 | +1.2% | 2,041,500 |
| 2014/03/28 | 3,584 | 3,636 | 3,577 | 3,613 | -21 | -0.6% | 1,861,200 |
| 2014/03/27 | 3,582 | 3,640 | 3,575 | 3,634 | +68 | +1.9% | 3,715,400 |
| 2014/03/26 | 3,541 | 3,568 | 3,516 | 3,566 | +17 | +0.5% | 3,688,900 |
| 2014/03/25 | 3,506 | 3,580 | 3,496 | 3,549 | +49 | +1.4% | 3,909,700 |
| 2014/03/24 | 3,417 | 3,525 | 3,407 | 3,500 | +182 | +5.5% | 4,916,900 |
| 2014/03/20 | 3,328 | 3,344 | 3,289 | 3,318 | -19 | -0.6% | 2,220,100 |
| 2014/03/19 | 3,313 | 3,365 | 3,294 | 3,337 | +67 | +2% | 2,287,600 |
| 2014/03/18 | 3,300 | 3,306 | 3,270 | 3,270 | +40 | +1.2% | 1,195,900 |
| 2014/03/17 | 3,261 | 3,264 | 3,206 | 3,230 | -11 | -0.3% | 1,392,000 |
| 2014/03/14 | 3,280 | 3,299 | 3,239 | 3,241 | -136 | -4% | 4,505,200 |
2751～
2800
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
