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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 2,939 | 2,943 | 2,857 | 2,870 | -85 | -2.9% | 3,205,700 |
| 2013/08/29 | 2,970 | 2,972 | 2,945 | 2,955 | -14 | -0.5% | 1,398,100 |
| 2013/08/28 | 2,983 | 2,996 | 2,951 | 2,969 | -23 | -0.8% | 2,013,500 |
| 2013/08/27 | 3,050 | 3,075 | 2,990 | 2,992 | -53 | -1.7% | 1,533,300 |
| 2013/08/26 | 3,065 | 3,075 | 3,025 | 3,045 | -5 | -0.2% | 693,200 |
| 2013/08/23 | 3,045 | 3,085 | 3,030 | 3,050 | +35 | +1.2% | 1,182,800 |
| 2013/08/22 | 3,015 | 3,045 | 2,982 | 3,015 | -20 | -0.7% | 1,119,300 |
| 2013/08/21 | 3,040 | 3,075 | 3,010 | 3,035 | +5 | +0.2% | 1,365,000 |
| 2013/08/20 | 3,090 | 3,135 | 3,030 | 3,030 | -95 | -3% | 2,177,200 |
| 2013/08/19 | 3,115 | 3,125 | 3,100 | 3,125 | +15 | +0.5% | 671,000 |
| 2013/08/16 | 3,115 | 3,155 | 3,110 | 3,110 | -55 | -1.7% | 1,459,700 |
| 2013/08/15 | 3,175 | 3,210 | 3,145 | 3,165 | -60 | -1.9% | 956,200 |
| 2013/08/14 | 3,245 | 3,250 | 3,185 | 3,225 | +15 | +0.5% | 1,347,400 |
| 2013/08/13 | 3,185 | 3,225 | 3,165 | 3,210 | +90 | +2.9% | 1,290,700 |
| 2013/08/12 | 3,105 | 3,135 | 3,090 | 3,120 | -25 | -0.8% | 898,500 |
| 2013/08/09 | 3,160 | 3,180 | 3,125 | 3,145 | +20 | +0.6% | 1,957,300 |
| 2013/08/08 | 3,130 | 3,215 | 3,115 | 3,125 | -55 | -1.7% | 1,525,100 |
| 2013/08/07 | 3,230 | 3,260 | 3,180 | 3,180 | -100 | -3% | 1,666,200 |
| 2013/08/06 | 3,265 | 3,285 | 3,195 | 3,280 | ±0 | ±0% | 2,012,500 |
| 2013/08/05 | 3,270 | 3,315 | 3,255 | 3,280 | -55 | -1.6% | 1,413,600 |
| 2013/08/02 | 3,300 | 3,395 | 3,290 | 3,335 | +45 | +1.4% | 2,985,800 |
| 2013/08/01 | 3,175 | 3,295 | 3,175 | 3,290 | +150 | +4.8% | 3,342,400 |
| 2013/07/31 | 3,120 | 3,190 | 3,085 | 3,140 | +25 | +0.8% | 3,119,600 |
| 2013/07/30 | 3,150 | 3,165 | 3,060 | 3,115 | +110 | +3.7% | 4,194,000 |
| 2013/07/29 | 3,060 | 3,090 | 3,005 | 3,005 | -115 | -3.7% | 2,666,600 |
| 2013/07/26 | 3,035 | 3,135 | 3,030 | 3,120 | ±0 | ±0% | 5,273,800 |
| 2013/07/25 | 3,115 | 3,170 | 2,982 | 3,120 | -110 | -3.4% | 10,095,400 |
| 2013/07/24 | 3,275 | 3,320 | 3,220 | 3,230 | -215 | -6.2% | 3,509,500 |
| 2013/07/23 | 3,445 | 3,480 | 3,430 | 3,445 | ±0 | ±0% | 1,117,600 |
| 2013/07/22 | 3,465 | 3,485 | 3,425 | 3,445 | -10 | -0.3% | 1,244,800 |
| 2013/07/19 | 3,500 | 3,520 | 3,435 | 3,455 | -35 | -1% | 1,924,600 |
| 2013/07/18 | 3,450 | 3,490 | 3,435 | 3,490 | +35 | +1% | 1,288,100 |
| 2013/07/17 | 3,450 | 3,455 | 3,400 | 3,455 | +5 | +0.1% | 1,328,400 |
| 2013/07/16 | 3,400 | 3,450 | 3,400 | 3,450 | +70 | +2.1% | 1,478,200 |
| 2013/07/12 | 3,325 | 3,400 | 3,320 | 3,380 | +35 | +1% | 2,313,200 |
| 2013/07/11 | 3,340 | 3,380 | 3,310 | 3,345 | -15 | -0.4% | 1,640,800 |
| 2013/07/10 | 3,400 | 3,405 | 3,335 | 3,360 | -35 | -1% | 1,601,900 |
| 2013/07/09 | 3,380 | 3,395 | 3,360 | 3,395 | +65 | +2% | 1,746,300 |
| 2013/07/08 | 3,390 | 3,420 | 3,325 | 3,330 | -50 | -1.5% | 1,806,600 |
| 2013/07/05 | 3,360 | 3,410 | 3,340 | 3,380 | -35 | -1% | 2,152,800 |
| 2013/07/04 | 3,500 | 3,510 | 3,395 | 3,415 | -80 | -2.3% | 2,364,300 |
| 2013/07/03 | 3,480 | 3,515 | 3,465 | 3,495 | -5 | -0.1% | 1,590,200 |
| 2013/07/02 | 3,500 | 3,520 | 3,455 | 3,500 | +30 | +0.9% | 1,913,400 |
| 2013/07/01 | 3,390 | 3,480 | 3,380 | 3,470 | +95 | +2.8% | 2,196,400 |
| 2013/06/28 | 3,295 | 3,390 | 3,280 | 3,375 | +125 | +3.8% | 2,438,300 |
| 2013/06/27 | 3,180 | 3,265 | 3,165 | 3,250 | +80 | +2.5% | 1,846,500 |
| 2013/06/26 | 3,240 | 3,240 | 3,135 | 3,170 | -100 | -3.1% | 2,026,700 |
| 2013/06/25 | 3,270 | 3,295 | 3,200 | 3,270 | +40 | +1.2% | 2,006,800 |
| 2013/06/24 | 3,205 | 3,270 | 3,165 | 3,230 | +35 | +1.1% | 2,068,300 |
| 2013/06/21 | 3,035 | 3,195 | 3,030 | 3,195 | +130 | +4.2% | 2,811,200 |
2851～
2900
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
