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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/14 | 3,330 | 3,355 | 3,300 | 3,335 | +40 | +1.2% | 1,953,700 |
| 2013/11/13 | 3,270 | 3,315 | 3,260 | 3,295 | +20 | +0.6% | 2,088,100 |
| 2013/11/12 | 3,255 | 3,280 | 3,235 | 3,275 | +30 | +0.9% | 1,726,700 |
| 2013/11/11 | 3,230 | 3,245 | 3,205 | 3,245 | +80 | +2.5% | 1,241,800 |
| 2013/11/08 | 3,155 | 3,185 | 3,145 | 3,165 | -30 | -0.9% | 1,138,100 |
| 2013/11/07 | 3,225 | 3,225 | 3,195 | 3,195 | -35 | -1.1% | 1,214,100 |
| 2013/11/06 | 3,195 | 3,260 | 3,195 | 3,230 | +20 | +0.6% | 1,228,400 |
| 2013/11/05 | 3,225 | 3,245 | 3,200 | 3,210 | -5 | -0.2% | 1,721,700 |
| 2013/11/01 | 3,295 | 3,300 | 3,205 | 3,215 | -50 | -1.5% | 1,720,500 |
| 2013/10/31 | 3,215 | 3,335 | 3,205 | 3,265 | +110 | +3.5% | 3,590,500 |
| 2013/10/30 | 3,160 | 3,185 | 3,135 | 3,155 | -10 | -0.3% | 1,820,200 |
| 2013/10/29 | 3,115 | 3,165 | 3,110 | 3,165 | +20 | +0.6% | 1,301,700 |
| 2013/10/28 | 3,140 | 3,160 | 3,125 | 3,145 | +55 | +1.8% | 1,273,900 |
| 2013/10/25 | 3,140 | 3,145 | 3,085 | 3,090 | -70 | -2.2% | 2,263,600 |
| 2013/10/24 | 3,095 | 3,170 | 3,080 | 3,160 | +65 | +2.1% | 1,730,600 |
| 2013/10/23 | 3,130 | 3,150 | 3,095 | 3,095 | -20 | -0.6% | 1,523,200 |
| 2013/10/22 | 3,125 | 3,140 | 3,100 | 3,115 | ±0 | ±0% | 1,160,700 |
| 2013/10/21 | 3,120 | 3,145 | 3,095 | 3,115 | +20 | +0.6% | 979,400 |
| 2013/10/18 | 3,095 | 3,120 | 3,075 | 3,095 | -15 | -0.5% | 1,095,400 |
| 2013/10/17 | 3,100 | 3,140 | 3,080 | 3,110 | +30 | +1% | 1,740,400 |
| 2013/10/16 | 3,070 | 3,090 | 3,065 | 3,080 | ±0 | ±0% | 1,119,300 |
| 2013/10/15 | 3,050 | 3,080 | 3,030 | 3,080 | +15 | +0.5% | 1,900,300 |
2851～
2900
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
