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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 5,605 | 5,704 | 5,605 | 5,677 | +26 | +0.5% | 1,473,000 |
| 2024/02/21 | 5,653 | 5,664 | 5,598 | 5,651 | +10 | +0.2% | 1,029,200 |
| 2024/02/20 | 5,673 | 5,679 | 5,619 | 5,641 | -10 | -0.2% | 838,900 |
| 2024/02/19 | 5,589 | 5,656 | 5,583 | 5,651 | +77 | +1.4% | 860,600 |
| 2024/02/16 | 5,480 | 5,589 | 5,476 | 5,574 | +112 | +2.1% | 1,565,400 |
| 2024/02/15 | 5,520 | 5,549 | 5,458 | 5,462 | -66 | -1.2% | 1,601,000 |
| 2024/02/14 | 5,651 | 5,656 | 5,516 | 5,528 | -150 | -2.6% | 1,828,300 |
| 2024/02/13 | 5,631 | 5,698 | 5,592 | 5,678 | +52 | +0.9% | 1,666,900 |
| 2024/02/09 | 5,543 | 5,631 | 5,492 | 5,626 | +56 | +1% | 2,102,000 |
| 2024/02/08 | 5,770 | 5,774 | 5,556 | 5,570 | -178 | -3.1% | 4,284,200 |
| 2024/02/07 | 5,776 | 5,787 | 5,677 | 5,748 | -82 | -1.4% | 1,853,700 |
| 2024/02/06 | 5,788 | 5,830 | 5,767 | 5,830 | +49 | +0.8% | 1,716,300 |
| 2024/02/05 | 5,780 | 5,822 | 5,766 | 5,781 | -20 | -0.3% | 1,252,500 |
| 2024/02/02 | 5,850 | 5,855 | 5,782 | 5,801 | -29 | -0.5% | 1,050,300 |
| 2024/02/01 | 5,800 | 5,837 | 5,764 | 5,830 | -33 | -0.6% | 1,466,700 |
| 2024/01/31 | 5,798 | 5,863 | 5,786 | 5,863 | +52 | +0.9% | 1,265,100 |
| 2024/01/30 | 5,900 | 5,936 | 5,807 | 5,811 | -83 | -1.4% | 1,480,200 |
| 2024/01/29 | 5,861 | 5,895 | 5,818 | 5,894 | +44 | +0.8% | 1,520,600 |
| 2024/01/26 | 5,859 | 5,859 | 5,804 | 5,850 | +51 | +0.9% | 1,202,300 |
| 2024/01/25 | 5,792 | 5,855 | 5,786 | 5,799 | -41 | -0.7% | 1,204,700 |
| 2024/01/24 | 5,869 | 5,887 | 5,805 | 5,840 | -7 | -0.1% | 1,335,500 |
| 2024/01/23 | 5,785 | 5,847 | 5,785 | 5,847 | +90 | +1.6% | 1,692,200 |
| 2024/01/22 | 5,740 | 5,765 | 5,699 | 5,757 | -2 | ±0% | 1,747,300 |
| 2024/01/19 | 5,796 | 5,804 | 5,718 | 5,759 | +11 | +0.2% | 1,445,000 |
| 2024/01/18 | 5,840 | 5,844 | 5,720 | 5,748 | -139 | -2.4% | 1,902,400 |
| 2024/01/17 | 5,920 | 5,951 | 5,877 | 5,887 | -17 | -0.3% | 1,230,900 |
| 2024/01/16 | 5,963 | 5,987 | 5,904 | 5,904 | -59 | -1% | 970,700 |
| 2024/01/15 | 5,966 | 5,984 | 5,912 | 5,963 | -37 | -0.6% | 1,007,000 |
| 2024/01/12 | 6,000 | 6,000 | 5,924 | 6,000 | +50 | +0.8% | 2,028,800 |
| 2024/01/11 | 5,990 | 5,990 | 5,907 | 5,950 | -12 | -0.2% | 1,459,800 |
| 2024/01/10 | 5,902 | 5,975 | 5,885 | 5,962 | +33 | +0.6% | 1,244,300 |
| 2024/01/09 | 5,945 | 5,956 | 5,887 | 5,929 | +84 | +1.4% | 1,236,500 |
| 2024/01/05 | 5,890 | 5,891 | 5,835 | 5,845 | +1 | ±0% | 1,333,400 |
| 2024/01/04 | 5,813 | 5,844 | 5,753 | 5,844 | +44 | +0.8% | 1,693,000 |
| 2023/12/29 | 5,786 | 5,800 | 5,761 | 5,800 | +8 | +0.1% | 940,200 |
| 2023/12/28 | 5,709 | 5,797 | 5,690 | 5,792 | -62 | -1.1% | 919,600 |
| 2023/12/27 | 5,862 | 5,876 | 5,815 | 5,854 | +6 | +0.1% | 1,349,200 |
| 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 |
51～
100
件表示中 / 3451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 | 694,900円 | +3.1% | +105.2% | 2.19% | 32.96倍 | 3.28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 | 583,900円 | +8.1% | +11.8% | 1.71% | 19.43倍 | 2.74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 | 345,000円 | +3.5% | +9.8% | 1.45% | 17.30倍 | 1.40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 |
| ユニチャーム | 499,600円 | +6.8% | +8.8% | 0.88% | 32.70倍 | 4.23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 |
| 日ペイントＨ | 109,300円 | +10.9% | +7.7% | 1.37% | 20.70倍 | 1.89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 |
市場注目の銘柄
チャート関連のコラム
