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 |
|---|---|---|---|---|---|---|---|
| 2023/12/26 | 5,802 | 5,850 | 5,788 | 5,848 | +34 | +0.6% | 753,700 |
| 2023/12/25 | 5,830 | 5,883 | 5,814 | 5,814 | +24 | +0.4% | 765,000 |
| 2023/12/22 | 5,761 | 5,811 | 5,751 | 5,790 | +10 | +0.2% | 879,400 |
| 2023/12/21 | 5,837 | 5,844 | 5,760 | 5,780 | -72 | -1.2% | 1,121,500 |
| 2023/12/20 | 5,827 | 5,896 | 5,815 | 5,852 | +26 | +0.4% | 1,187,500 |
| 2023/12/19 | 5,867 | 5,869 | 5,780 | 5,826 | +6 | +0.1% | 1,418,800 |
| 2023/12/18 | 5,834 | 5,870 | 5,809 | 5,820 | +9 | +0.2% | 1,361,300 |
| 2023/12/15 | 5,850 | 5,919 | 5,796 | 5,811 | -114 | -1.9% | 2,205,800 |
| 2023/12/14 | 5,890 | 5,956 | 5,856 | 5,925 | +135 | +2.3% | 2,432,000 |
| 2023/12/13 | 5,868 | 5,884 | 5,764 | 5,790 | -26 | -0.4% | 1,409,100 |
| 2023/12/12 | 5,868 | 5,874 | 5,806 | 5,816 | -11 | -0.2% | 951,100 |
| 2023/12/11 | 5,789 | 5,866 | 5,767 | 5,827 | +59 | +1% | 1,774,000 |
| 2023/12/08 | 5,671 | 5,789 | 5,644 | 5,768 | +76 | +1.3% | 2,556,600 |
| 2023/12/07 | 5,731 | 5,742 | 5,676 | 5,692 | -39 | -0.7% | 957,500 |
| 2023/12/06 | 5,693 | 5,743 | 5,691 | 5,731 | +38 | +0.7% | 1,123,400 |
| 2023/12/05 | 5,684 | 5,707 | 5,660 | 5,693 | +39 | +0.7% | 1,042,600 |
| 2023/12/04 | 5,699 | 5,699 | 5,639 | 5,654 | -61 | -1.1% | 1,007,700 |
| 2023/12/01 | 5,733 | 5,735 | 5,683 | 5,715 | +19 | +0.3% | 960,700 |
| 2023/11/30 | 5,700 | 5,725 | 5,648 | 5,696 | -54 | -0.9% | 2,076,300 |
| 2023/11/29 | 5,705 | 5,827 | 5,678 | 5,750 | +74 | +1.3% | 1,955,300 |
| 2023/11/28 | 5,687 | 5,696 | 5,628 | 5,676 | +1 | ±0% | 957,700 |
| 2023/11/27 | 5,680 | 5,767 | 5,632 | 5,675 | +134 | +2.4% | 2,184,600 |
| 2023/11/24 | 5,531 | 5,564 | 5,524 | 5,541 | +24 | +0.4% | 991,200 |
| 2023/11/22 | 5,554 | 5,576 | 5,512 | 5,517 | +7 | +0.1% | 831,100 |
| 2023/11/21 | 5,502 | 5,562 | 5,483 | 5,510 | -9 | -0.2% | 1,167,600 |
| 2023/11/20 | 5,540 | 5,555 | 5,504 | 5,519 | -73 | -1.3% | 1,307,800 |
| 2023/11/17 | 5,582 | 5,612 | 5,538 | 5,592 | +5 | +0.1% | 1,211,800 |
| 2023/11/16 | 5,662 | 5,687 | 5,580 | 5,587 | -80 | -1.4% | 1,231,300 |
| 2023/11/15 | 5,708 | 5,710 | 5,636 | 5,667 | +3 | +0.1% | 1,545,600 |
| 2023/11/14 | 5,682 | 5,699 | 5,646 | 5,664 | +28 | +0.5% | 983,000 |
| 2023/11/13 | 5,697 | 5,708 | 5,622 | 5,636 | -85 | -1.5% | 1,082,300 |
| 2023/11/10 | 5,690 | 5,732 | 5,641 | 5,721 | +83 | +1.5% | 2,108,900 |
| 2023/11/09 | 5,766 | 5,766 | 5,616 | 5,638 | +266 | +5% | 3,749,700 |
| 2023/11/08 | 5,301 | 5,374 | 5,240 | 5,372 | -63 | -1.2% | 3,508,300 |
| 2023/11/07 | 5,465 | 5,489 | 5,405 | 5,435 | -28 | -0.5% | 1,749,800 |
| 2023/11/06 | 5,578 | 5,578 | 5,452 | 5,463 | -95 | -1.7% | 2,269,500 |
| 2023/11/02 | 5,544 | 5,570 | 5,502 | 5,558 | -41 | -0.7% | 1,159,400 |
| 2023/11/01 | 5,559 | 5,599 | 5,549 | 5,599 | +105 | +1.9% | 1,460,300 |
| 2023/10/31 | 5,450 | 5,500 | 5,399 | 5,494 | +61 | +1.1% | 1,230,400 |
| 2023/10/30 | 5,463 | 5,465 | 5,399 | 5,433 | -100 | -1.8% | 1,055,300 |
| 2023/10/27 | 5,437 | 5,537 | 5,434 | 5,533 | +26 | +0.5% | 970,600 |
| 2023/10/26 | 5,480 | 5,532 | 5,460 | 5,507 | +8 | +0.1% | 1,100,600 |
| 2023/10/25 | 5,520 | 5,544 | 5,493 | 5,499 | +19 | +0.3% | 969,700 |
| 2023/10/24 | 5,480 | 5,495 | 5,426 | 5,480 | -7 | -0.1% | 1,071,600 |
| 2023/10/23 | 5,447 | 5,508 | 5,437 | 5,487 | +43 | +0.8% | 941,300 |
| 2023/10/20 | 5,512 | 5,512 | 5,440 | 5,444 | -72 | -1.3% | 869,700 |
| 2023/10/19 | 5,441 | 5,554 | 5,437 | 5,516 | +69 | +1.3% | 1,281,600 |
| 2023/10/18 | 5,411 | 5,466 | 5,386 | 5,447 | +63 | +1.2% | 1,301,400 |
| 2023/10/17 | 5,321 | 5,387 | 5,321 | 5,384 | +67 | +1.3% | 840,400 |
| 2023/10/16 | 5,359 | 5,367 | 5,311 | 5,317 | -66 | -1.2% | 811,000 |
401～
450
件表示中 / 3764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 | 672,800円 | +3.8% | +11.2% | 2.29% | 25.83倍 | 2.97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 | 464,000円 | -6.3% | -14.7% | 2.28% | 18.49倍 | 1.87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 | 359,500円 | +2.6% | +0.7% | 1.95% | 16.54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 | 112,800円 | +11.1% | +24.5% | 1.42% | 16.35倍 | 1.75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 | 564,800円 | -1.4% | +16.0% | 0.96% | 21.08倍 | 2.49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
