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 |
|---|---|---|---|---|---|---|---|
| 2014/03/13 | 3,390 | 3,428 | 3,372 | 3,377 | -18 | -0.5% | 1,682,500 |
| 2014/03/12 | 3,440 | 3,452 | 3,387 | 3,395 | -98 | -2.8% | 1,637,100 |
| 2014/03/11 | 3,520 | 3,527 | 3,470 | 3,493 | -27 | -0.8% | 1,551,300 |
| 2014/03/10 | 3,493 | 3,530 | 3,480 | 3,520 | -12 | -0.3% | 1,891,100 |
| 2014/03/07 | 3,499 | 3,540 | 3,484 | 3,532 | +87 | +2.5% | 2,151,100 |
| 2014/03/06 | 3,459 | 3,484 | 3,426 | 3,445 | -15 | -0.4% | 1,688,800 |
| 2014/03/05 | 3,507 | 3,513 | 3,452 | 3,460 | -47 | -1.3% | 1,404,000 |
| 2014/03/04 | 3,442 | 3,519 | 3,432 | 3,507 | +75 | +2.2% | 2,323,400 |
| 2014/03/03 | 3,450 | 3,465 | 3,392 | 3,432 | -63 | -1.8% | 1,587,900 |
| 2014/02/28 | 3,490 | 3,504 | 3,454 | 3,495 | +5 | +0.1% | 1,852,400 |
| 2014/02/27 | 3,462 | 3,509 | 3,442 | 3,490 | +46 | +1.3% | 2,308,200 |
| 2014/02/26 | 3,450 | 3,475 | 3,433 | 3,444 | -5 | -0.1% | 1,218,000 |
| 2014/02/25 | 3,465 | 3,489 | 3,422 | 3,449 | +5 | +0.1% | 1,724,400 |
| 2014/02/24 | 3,416 | 3,466 | 3,377 | 3,444 | +24 | +0.7% | 2,254,200 |
| 2014/02/21 | 3,377 | 3,425 | 3,371 | 3,420 | +81 | +2.4% | 1,620,100 |
| 2014/02/20 | 3,350 | 3,377 | 3,329 | 3,339 | +3 | +0.1% | 2,032,400 |
| 2014/02/19 | 3,301 | 3,347 | 3,290 | 3,336 | +30 | +0.9% | 1,324,000 |
| 2014/02/18 | 3,292 | 3,340 | 3,280 | 3,306 | +30 | +0.9% | 1,588,100 |
| 2014/02/17 | 3,256 | 3,306 | 3,227 | 3,276 | +29 | +0.9% | 1,149,200 |
| 2014/02/14 | 3,300 | 3,343 | 3,236 | 3,247 | -14 | -0.4% | 2,132,800 |
| 2014/02/13 | 3,299 | 3,328 | 3,243 | 3,261 | -24 | -0.7% | 1,472,100 |
| 2014/02/12 | 3,257 | 3,309 | 3,229 | 3,285 | +58 | +1.8% | 1,973,000 |
| 2014/02/10 | 3,196 | 3,235 | 3,175 | 3,227 | +82 | +2.6% | 1,170,700 |
| 2014/02/07 | 3,122 | 3,162 | 3,111 | 3,145 | +100 | +3.3% | 1,873,200 |
| 2014/02/06 | 3,190 | 3,195 | 3,041 | 3,045 | -58 | -1.9% | 1,942,800 |
| 2014/02/05 | 3,173 | 3,182 | 3,049 | 3,103 | +3 | +0.1% | 3,140,200 |
| 2014/02/04 | 3,210 | 3,218 | 3,100 | 3,100 | -167 | -5.1% | 2,432,900 |
| 2014/02/03 | 3,250 | 3,305 | 3,245 | 3,267 | -8 | -0.2% | 1,398,700 |
| 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 |
2801～
2850
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
