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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 5,400 | 5,494 | 5,394 | 5,461 | +52 | +1% | 1,220,600 |
| 2023/09/22 | 5,424 | 5,443 | 5,404 | 5,409 | -52 | -1% | 1,231,500 |
| 2023/09/21 | 5,553 | 5,553 | 5,445 | 5,461 | -122 | -2.2% | 1,494,500 |
| 2023/09/20 | 5,590 | 5,615 | 5,543 | 5,583 | -40 | -0.7% | 1,283,900 |
| 2023/09/19 | 5,645 | 5,645 | 5,595 | 5,623 | -28 | -0.5% | 1,235,700 |
| 2023/09/15 | 5,635 | 5,678 | 5,601 | 5,651 | +15 | +0.3% | 1,934,800 |
| 2023/09/14 | 5,611 | 5,666 | 5,597 | 5,636 | +51 | +0.9% | 1,518,100 |
| 2023/09/13 | 5,632 | 5,634 | 5,578 | 5,585 | -40 | -0.7% | 1,148,900 |
| 2023/09/12 | 5,551 | 5,634 | 5,546 | 5,625 | +70 | +1.3% | 942,500 |
| 2023/09/11 | 5,580 | 5,592 | 5,516 | 5,555 | -3 | -0.1% | 825,800 |
| 2023/09/08 | 5,608 | 5,621 | 5,540 | 5,558 | -74 | -1.3% | 1,710,700 |
| 2023/09/07 | 5,635 | 5,664 | 5,618 | 5,632 | -18 | -0.3% | 1,190,200 |
| 2023/09/06 | 5,700 | 5,700 | 5,616 | 5,650 | -25 | -0.4% | 1,267,800 |
| 2023/09/05 | 5,717 | 5,724 | 5,651 | 5,675 | -43 | -0.8% | 1,375,300 |
| 2023/09/04 | 5,700 | 5,736 | 5,671 | 5,718 | +44 | +0.8% | 1,206,400 |
| 2023/09/01 | 5,639 | 5,689 | 5,634 | 5,674 | +35 | +0.6% | 1,169,800 |
| 2023/08/31 | 5,602 | 5,664 | 5,588 | 5,639 | +21 | +0.4% | 1,791,300 |
| 2023/08/30 | 5,630 | 5,664 | 5,607 | 5,618 | +15 | +0.3% | 1,046,900 |
| 2023/08/29 | 5,579 | 5,620 | 5,568 | 5,603 | +42 | +0.8% | 869,700 |
| 2023/08/28 | 5,549 | 5,574 | 5,498 | 5,561 | +40 | +0.7% | 1,439,000 |
| 2023/08/25 | 5,534 | 5,565 | 5,505 | 5,521 | -63 | -1.1% | 1,459,800 |
| 2023/08/24 | 5,586 | 5,603 | 5,542 | 5,584 | -28 | -0.5% | 1,148,100 |
| 2023/08/23 | 5,624 | 5,660 | 5,597 | 5,612 | +3 | +0.1% | 1,252,400 |
| 2023/08/22 | 5,655 | 5,665 | 5,599 | 5,609 | -62 | -1.1% | 1,392,900 |
| 2023/08/21 | 5,681 | 5,698 | 5,655 | 5,671 | -10 | -0.2% | 1,428,200 |
| 2023/08/18 | 5,631 | 5,704 | 5,610 | 5,681 | -7 | -0.1% | 1,451,200 |
| 2023/08/17 | 5,775 | 5,790 | 5,672 | 5,688 | -80 | -1.4% | 1,905,500 |
| 2023/08/16 | 5,756 | 5,784 | 5,733 | 5,768 | +17 | +0.3% | 1,247,100 |
| 2023/08/15 | 5,770 | 5,785 | 5,725 | 5,751 | -54 | -0.9% | 1,391,500 |
| 2023/08/14 | 5,765 | 5,828 | 5,756 | 5,805 | +76 | +1.3% | 2,290,700 |
| 2023/08/10 | 5,645 | 5,744 | 5,633 | 5,729 | +63 | +1.1% | 1,772,400 |
| 2023/08/09 | 5,725 | 5,730 | 5,614 | 5,666 | -60 | -1% | 2,008,500 |
| 2023/08/08 | 5,682 | 5,727 | 5,636 | 5,726 | +70 | +1.2% | 2,035,600 |
| 2023/08/07 | 5,588 | 5,709 | 5,560 | 5,656 | +98 | +1.8% | 3,965,500 |
| 2023/08/04 | 5,250 | 5,560 | 5,250 | 5,558 | +308 | +5.9% | 7,713,100 |
| 2023/08/03 | 5,309 | 5,309 | 5,228 | 5,250 | -118 | -2.2% | 2,194,300 |
| 2023/08/02 | 5,416 | 5,416 | 5,343 | 5,368 | -47 | -0.9% | 1,851,600 |
| 2023/08/01 | 5,405 | 5,423 | 5,356 | 5,415 | +13 | +0.2% | 1,333,800 |
| 2023/07/31 | 5,378 | 5,428 | 5,360 | 5,402 | +71 | +1.3% | 1,951,300 |
| 2023/07/28 | 5,280 | 5,331 | 5,236 | 5,331 | -21 | -0.4% | 5,301,200 |
| 2023/07/27 | 5,254 | 5,363 | 5,241 | 5,352 | +70 | +1.3% | 1,746,700 |
| 2023/07/26 | 5,214 | 5,284 | 5,195 | 5,282 | +72 | +1.4% | 1,184,400 |
| 2023/07/25 | 5,208 | 5,230 | 5,190 | 5,210 | -32 | -0.6% | 1,216,100 |
| 2023/07/24 | 5,251 | 5,282 | 5,232 | 5,242 | +33 | +0.6% | 1,665,400 |
| 2023/07/21 | 5,160 | 5,233 | 5,145 | 5,209 | +51 | +1% | 1,822,500 |
| 2023/07/20 | 5,200 | 5,223 | 5,158 | 5,158 | -35 | -0.7% | 1,414,900 |
| 2023/07/19 | 5,213 | 5,223 | 5,172 | 5,193 | +3 | +0.1% | 1,697,500 |
| 2023/07/18 | 5,270 | 5,286 | 5,181 | 5,190 | -120 | -2.3% | 2,014,800 |
| 2023/07/14 | 5,328 | 5,370 | 5,293 | 5,310 | -17 | -0.3% | 1,730,600 |
| 2023/07/13 | 5,397 | 5,399 | 5,325 | 5,327 | -50 | -0.9% | 1,542,700 |
151～
200
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 | 692,000円 | +3.1% | +105.2% | 2.20% | 32.82倍 | 3.27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 | 580,800円 | +8.1% | +11.8% | 1.72% | 19.32倍 | 2.73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 | 336,800円 | +3.5% | +9.8% | 1.48% | 16.89倍 | 1.37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 | 500,600円 | +6.8% | +8.8% | 0.88% | 32.76倍 | 4.24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 | 109,200円 | +10.9% | +7.7% | 1.37% | 20.68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
