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 |
|---|---|---|---|---|---|---|---|
| 2013/07/31 | 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 |
| 2013/06/20 | 3,055 | 3,095 | 3,035 | 3,065 | -20 | -0.6% | 2,483,600 |
| 2013/06/19 | 3,125 | 3,140 | 3,065 | 3,085 | ±0 | ±0% | 1,494,500 |
| 2013/06/18 | 3,140 | 3,145 | 3,065 | 3,085 | -60 | -1.9% | 1,749,200 |
| 2013/06/17 | 3,010 | 3,150 | 3,005 | 3,145 | +135 | +4.5% | 1,532,700 |
| 2013/06/14 | 2,955 | 3,075 | 2,955 | 3,010 | +97 | +3.3% | 3,859,900 |
| 2013/06/13 | 3,045 | 3,045 | 2,900 | 2,913 | -202 | -6.5% | 3,125,300 |
| 2013/06/12 | 3,070 | 3,140 | 3,030 | 3,115 | +5 | +0.2% | 1,407,300 |
| 2013/06/11 | 3,165 | 3,185 | 3,095 | 3,110 | -60 | -1.9% | 2,125,300 |
| 2013/06/10 | 3,030 | 3,170 | 3,030 | 3,170 | +190 | +6.4% | 1,599,600 |
| 2013/06/07 | 3,015 | 3,055 | 2,936 | 2,980 | -90 | -2.9% | 3,364,000 |
| 2013/06/06 | 3,100 | 3,150 | 3,055 | 3,070 | -60 | -1.9% | 2,849,200 |
| 2013/06/05 | 3,165 | 3,290 | 3,130 | 3,130 | -80 | -2.5% | 1,936,500 |
| 2013/06/04 | 3,130 | 3,235 | 3,115 | 3,210 | +65 | +2.1% | 1,992,000 |
| 2013/06/03 | 3,150 | 3,205 | 3,135 | 3,145 | -35 | -1.1% | 1,735,600 |
| 2013/05/31 | 3,235 | 3,255 | 3,180 | 3,180 | -5 | -0.2% | 2,213,300 |
| 2013/05/30 | 3,235 | 3,260 | 3,150 | 3,185 | -90 | -2.7% | 2,489,500 |
| 2013/05/29 | 3,305 | 3,340 | 3,260 | 3,275 | +30 | +0.9% | 1,712,600 |
| 2013/05/28 | 3,250 | 3,290 | 3,220 | 3,245 | -50 | -1.5% | 1,407,100 |
| 2013/05/27 | 3,350 | 3,370 | 3,250 | 3,295 | -50 | -1.5% | 1,677,800 |
| 2013/05/24 | 3,325 | 3,405 | 3,220 | 3,345 | +50 | +1.5% | 3,125,700 |
| 2013/05/23 | 3,470 | 3,535 | 3,290 | 3,295 | -165 | -4.8% | 2,993,500 |
| 2013/05/22 | 3,470 | 3,495 | 3,450 | 3,460 | +15 | +0.4% | 1,361,100 |
2951～
3000
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
