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 |
---|---|---|---|---|---|---|---|
2010/12/06 | 2,165 | 2,167 | 2,145 | 2,150 | -6 | -0.3% | 2,401,300 |
2010/12/03 | 2,136 | 2,159 | 2,129 | 2,156 | +50 | +2.4% | 2,940,400 |
2010/12/02 | 2,140 | 2,146 | 2,101 | 2,106 | -16 | -0.8% | 3,035,100 |
2010/12/01 | 2,105 | 2,124 | 2,097 | 2,122 | +20 | +1% | 1,543,800 |
2010/11/30 | 2,092 | 2,134 | 2,088 | 2,102 | -17 | -0.8% | 2,299,000 |
2010/11/29 | 2,108 | 2,131 | 2,108 | 2,119 | +11 | +0.5% | 1,346,800 |
2010/11/26 | 2,096 | 2,129 | 2,093 | 2,108 | +23 | +1.1% | 2,115,400 |
2010/11/25 | 2,100 | 2,105 | 2,080 | 2,085 | -19 | -0.9% | 2,095,600 |
2010/11/24 | 2,122 | 2,150 | 2,091 | 2,104 | -30 | -1.4% | 2,082,300 |
2010/11/22 | 2,164 | 2,164 | 2,132 | 2,134 | -6 | -0.3% | 1,203,800 |
2010/11/19 | 2,164 | 2,166 | 2,133 | 2,140 | -14 | -0.6% | 1,670,600 |
2010/11/18 | 2,130 | 2,157 | 2,129 | 2,154 | +39 | +1.8% | 2,070,600 |
2010/11/17 | 2,103 | 2,126 | 2,074 | 2,115 | -13 | -0.6% | 2,387,300 |
2010/11/16 | 2,147 | 2,162 | 2,120 | 2,128 | -16 | -0.7% | 1,642,000 |
2010/11/15 | 2,158 | 2,166 | 2,136 | 2,144 | +10 | +0.5% | 1,561,500 |
2010/11/12 | 2,120 | 2,159 | 2,120 | 2,134 | +9 | +0.4% | 2,131,600 |
2010/11/11 | 2,132 | 2,132 | 2,115 | 2,125 | +5 | +0.2% | 1,624,200 |
2010/11/10 | 2,121 | 2,133 | 2,104 | 2,120 | +6 | +0.3% | 1,866,500 |
2010/11/09 | 2,122 | 2,124 | 2,104 | 2,114 | +4 | +0.2% | 1,892,100 |
2010/11/08 | 2,118 | 2,129 | 2,101 | 2,110 | +6 | +0.3% | 1,938,700 |
2010/11/05 | 2,134 | 2,148 | 2,102 | 2,104 | +8 | +0.4% | 3,412,200 |
2010/11/04 | 2,051 | 2,096 | 2,051 | 2,096 | +58 | +2.8% | 3,263,000 |
2010/11/02 | 2,055 | 2,057 | 2,031 | 2,038 | -8 | -0.4% | 2,139,500 |
2010/11/01 | 2,043 | 2,058 | 2,036 | 2,046 | +3 | +0.1% | 1,745,200 |
2010/10/29 | 2,070 | 2,073 | 2,036 | 2,043 | -27 | -1.3% | 2,813,600 |
2010/10/28 | 2,084 | 2,090 | 2,065 | 2,070 | -5 | -0.2% | 3,062,600 |
2010/10/27 | 2,093 | 2,094 | 2,065 | 2,075 | +71 | +3.5% | 4,503,300 |
2010/10/26 | 1,981 | 2,019 | 1,976 | 2,004 | +26 | +1.3% | 2,098,900 |
2010/10/25 | 1,970 | 1,987 | 1,966 | 1,978 | -4 | -0.2% | 817,700 |
2010/10/22 | 1,992 | 1,997 | 1,980 | 1,982 | +6 | +0.3% | 906,000 |
2010/10/21 | 1,974 | 1,992 | 1,954 | 1,976 | +7 | +0.4% | 1,261,400 |
2010/10/20 | 1,973 | 1,975 | 1,952 | 1,969 | -29 | -1.5% | 1,572,200 |
2010/10/19 | 1,991 | 2,004 | 1,982 | 1,998 | +15 | +0.8% | 869,300 |
2010/10/18 | 1,997 | 2,005 | 1,979 | 1,983 | +10 | +0.5% | 868,900 |
2010/10/15 | 1,998 | 1,998 | 1,968 | 1,973 | -19 | -1% | 1,268,900 |
2010/10/14 | 2,005 | 2,026 | 1,983 | 1,992 | +6 | +0.3% | 1,878,200 |
2010/10/13 | 1,995 | 2,012 | 1,983 | 1,986 | ±0 | ±0% | 1,336,200 |
2010/10/12 | 2,037 | 2,040 | 1,983 | 1,986 | -37 | -1.8% | 2,097,300 |
2010/10/08 | 2,065 | 2,074 | 2,023 | 2,023 | -16 | -0.8% | 2,982,100 |
2010/10/07 | 1,999 | 2,041 | 1,999 | 2,039 | +41 | +2.1% | 2,030,900 |
2010/10/06 | 2,017 | 2,020 | 1,994 | 1,998 | -18 | -0.9% | 2,580,500 |
2010/10/05 | 2,005 | 2,022 | 1,975 | 2,016 | +10 | +0.5% | 1,899,600 |
2010/10/04 | 2,030 | 2,034 | 2,000 | 2,006 | -28 | -1.4% | 1,342,000 |
2010/10/01 | 2,054 | 2,061 | 2,027 | 2,034 | ±0 | ±0% | 1,774,100 |
2010/09/30 | 2,065 | 2,084 | 2,029 | 2,034 | -20 | -1% | 2,435,900 |
2010/09/29 | 2,045 | 2,060 | 2,037 | 2,054 | +4 | +0.2% | 1,758,100 |
2010/09/28 | 2,047 | 2,065 | 2,046 | 2,050 | -20 | -1% | 1,035,700 |
2010/09/27 | 2,089 | 2,089 | 2,037 | 2,070 | +15 | +0.7% | 1,573,000 |
2010/09/24 | 2,037 | 2,085 | 2,030 | 2,055 | -24 | -1.2% | 2,258,000 |
2010/09/22 | 2,051 | 2,094 | 2,051 | 2,079 | +32 | +1.6% | 1,681,800 |
3301~
3350
件表示中 / 3468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 | 699,300円 | +3.1% | +105.2% | 2.17% | 33.17倍 | 3.30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 | 595,300円 | +8.1% | +11.8% | 1.68% | 19.80倍 | 2.79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 | 359,900円 | +4.7% | -2.3% | 1.67% | 18.06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 | 509,800円 | +6.8% | +8.8% | 0.86% | 33.36倍 | 4.32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 | 107,600円 | +10.9% | +7.7% | 1.39% | 20.38倍 | 1.86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