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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/12 | 5,405 | 5,406 | 5,372 | 5,377 | -13 | -0.2% | 1,441,900 |
| 2023/07/11 | 5,405 | 5,405 | 5,376 | 5,390 | +19 | +0.4% | 1,667,500 |
| 2023/07/10 | 5,341 | 5,402 | 5,339 | 5,371 | +13 | +0.2% | 2,221,700 |
| 2023/07/07 | 5,366 | 5,395 | 5,330 | 5,358 | +11 | +0.2% | 2,038,100 |
| 2023/07/06 | 5,400 | 5,409 | 5,327 | 5,347 | -38 | -0.7% | 2,155,500 |
| 2023/07/05 | 5,393 | 5,404 | 5,361 | 5,385 | +56 | +1.1% | 2,321,300 |
| 2023/07/04 | 5,300 | 5,338 | 5,285 | 5,329 | +20 | +0.4% | 1,730,400 |
| 2023/07/03 | 5,260 | 5,314 | 5,256 | 5,309 | +95 | +1.8% | 1,618,700 |
| 2023/06/30 | 5,220 | 5,229 | 5,187 | 5,214 | -37 | -0.7% | 2,103,200 |
| 2023/06/29 | 5,275 | 5,297 | 5,238 | 5,251 | -106 | -2% | 2,042,100 |
| 2023/06/28 | 5,284 | 5,359 | 5,284 | 5,357 | +68 | +1.3% | 1,728,400 |
| 2023/06/27 | 5,330 | 5,338 | 5,268 | 5,289 | -49 | -0.9% | 1,731,200 |
| 2023/06/26 | 5,356 | 5,362 | 5,301 | 5,338 | -17 | -0.3% | 1,506,200 |
| 2023/06/23 | 5,382 | 5,403 | 5,339 | 5,355 | +5 | +0.1% | 2,270,600 |
| 2023/06/22 | 5,390 | 5,408 | 5,343 | 5,350 | +19 | +0.4% | 2,368,400 |
| 2023/06/21 | 5,300 | 5,363 | 5,285 | 5,331 | +81 | +1.5% | 2,614,300 |
| 2023/06/20 | 5,260 | 5,269 | 5,220 | 5,250 | -8 | -0.2% | 1,694,500 |
| 2023/06/19 | 5,261 | 5,299 | 5,232 | 5,258 | +27 | +0.5% | 1,817,400 |
| 2023/06/16 | 5,131 | 5,233 | 5,123 | 5,231 | +113 | +2.2% | 3,655,900 |
| 2023/06/15 | 5,108 | 5,140 | 5,098 | 5,118 | +12 | +0.2% | 1,748,200 |
| 2023/06/14 | 5,072 | 5,120 | 5,061 | 5,106 | +59 | +1.2% | 2,375,400 |
| 2023/06/13 | 5,004 | 5,058 | 4,990 | 5,047 | -11 | -0.2% | 2,499,300 |
| 2023/06/12 | 5,089 | 5,108 | 5,046 | 5,058 | +7 | +0.1% | 1,520,400 |
| 2023/06/09 | 5,032 | 5,075 | 5,024 | 5,051 | +32 | +0.6% | 2,335,200 |
| 2023/06/08 | 5,040 | 5,056 | 5,006 | 5,019 | -19 | -0.4% | 1,727,800 |
| 2023/06/07 | 5,075 | 5,093 | 5,031 | 5,038 | -26 | -0.5% | 2,682,800 |
| 2023/06/06 | 5,049 | 5,064 | 5,002 | 5,064 | +40 | +0.8% | 1,698,900 |
| 2023/06/05 | 5,048 | 5,065 | 4,986 | 5,024 | +46 | +0.9% | 3,142,000 |
| 2023/06/02 | 4,935 | 4,984 | 4,933 | 4,978 | +42 | +0.9% | 2,319,100 |
| 2023/06/01 | 4,945 | 4,989 | 4,915 | 4,936 | +59 | +1.2% | 3,133,900 |
| 2023/05/31 | 4,998 | 5,007 | 4,877 | 4,877 | -125 | -2.5% | 9,010,500 |
| 2023/05/30 | 5,013 | 5,051 | 5,002 | 5,002 | -78 | -1.5% | 2,979,700 |
| 2023/05/29 | 5,155 | 5,163 | 5,077 | 5,080 | -53 | -1% | 2,332,000 |
| 2023/05/26 | 5,166 | 5,168 | 5,126 | 5,133 | -21 | -0.4% | 1,723,700 |
| 2023/05/25 | 5,200 | 5,210 | 5,154 | 5,154 | -63 | -1.2% | 1,759,600 |
| 2023/05/24 | 5,222 | 5,229 | 5,191 | 5,217 | -23 | -0.4% | 1,570,400 |
| 2023/05/23 | 5,283 | 5,305 | 5,228 | 5,240 | -43 | -0.8% | 1,807,800 |
| 2023/05/22 | 5,260 | 5,283 | 5,239 | 5,283 | +25 | +0.5% | 1,208,300 |
| 2023/05/19 | 5,250 | 5,299 | 5,224 | 5,258 | +44 | +0.8% | 1,721,600 |
| 2023/05/18 | 5,237 | 5,243 | 5,177 | 5,214 | -31 | -0.6% | 1,802,600 |
| 2023/05/17 | 5,250 | 5,255 | 5,209 | 5,245 | -13 | -0.2% | 1,403,800 |
| 2023/05/16 | 5,318 | 5,320 | 5,249 | 5,258 | -3 | -0.1% | 1,991,300 |
| 2023/05/15 | 5,199 | 5,261 | 5,179 | 5,261 | +81 | +1.6% | 1,978,000 |
201～
250
件表示中 / 3458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 | 696,800円 | +3.1% | +105.2% | 2.18% | 33.05倍 | 3.29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 | 608,300円 | +8.1% | +11.8% | 1.64% | 20.24倍 | 2.85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 | 345,400円 | +4.7% | -2.3% | 1.74% | 17.33倍 | 1.31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 | 495,100円 | +6.8% | +8.8% | 0.89% | 32.40倍 | 4.19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 | 117,100円 | +10.9% | +7.7% | 1.28% | 22.18倍 | 2.03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
