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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 1,997 | 2,018 | 1,978 | 2,013 | +21 | +1.1% | 1,362,300 |
2010/09/03 | 1,984 | 2,000 | 1,981 | 1,992 | +13 | +0.7% | 1,390,300 |
2010/09/02 | 1,979 | 1,985 | 1,954 | 1,979 | +18 | +0.9% | 1,438,300 |
2010/09/01 | 1,956 | 1,967 | 1,947 | 1,961 | +8 | +0.4% | 2,055,100 |
2010/08/31 | 1,972 | 1,982 | 1,950 | 1,953 | -38 | -1.9% | 1,684,000 |
2010/08/30 | 1,977 | 2,006 | 1,971 | 1,991 | +43 | +2.2% | 1,930,500 |
2010/08/27 | 1,951 | 1,954 | 1,930 | 1,948 | -32 | -1.6% | 3,327,200 |
2010/08/26 | 2,004 | 2,005 | 1,966 | 1,980 | -11 | -0.6% | 1,765,800 |
2010/08/25 | 2,001 | 2,044 | 1,984 | 1,991 | -40 | -2% | 2,144,100 |
2010/08/24 | 2,006 | 2,039 | 2,005 | 2,031 | -1 | ±0% | 1,271,600 |
2010/08/23 | 2,024 | 2,037 | 2,011 | 2,032 | -8 | -0.4% | 1,636,100 |
2010/08/20 | 2,050 | 2,058 | 2,033 | 2,040 | -35 | -1.7% | 1,333,700 |
2010/08/19 | 2,058 | 2,078 | 2,056 | 2,075 | +24 | +1.2% | 1,270,900 |
2010/08/18 | 2,060 | 2,076 | 2,044 | 2,051 | -12 | -0.6% | 1,493,600 |
2010/08/17 | 2,050 | 2,072 | 2,043 | 2,063 | -9 | -0.4% | 829,600 |
2010/08/16 | 2,100 | 2,114 | 2,067 | 2,072 | -27 | -1.3% | 2,556,000 |
2010/08/13 | 2,050 | 2,105 | 2,040 | 2,099 | +56 | +2.7% | 2,324,700 |
2010/08/12 | 2,012 | 2,044 | 2,009 | 2,043 | -7 | -0.3% | 1,089,900 |
2010/08/11 | 2,076 | 2,081 | 2,036 | 2,050 | -51 | -2.4% | 1,285,800 |
2010/08/10 | 2,126 | 2,130 | 2,082 | 2,101 | -17 | -0.8% | 1,052,100 |
2010/08/09 | 2,075 | 2,126 | 2,075 | 2,118 | +10 | +0.5% | 892,100 |
2010/08/06 | 2,071 | 2,108 | 2,067 | 2,108 | +15 | +0.7% | 850,000 |
2010/08/05 | 2,088 | 2,105 | 2,078 | 2,093 | +33 | +1.6% | 1,032,100 |
2010/08/04 | 2,078 | 2,085 | 2,046 | 2,060 | -34 | -1.6% | 858,200 |
2010/08/03 | 2,117 | 2,120 | 2,080 | 2,094 | +11 | +0.5% | 1,075,300 |
2010/08/02 | 2,093 | 2,108 | 2,072 | 2,083 | +39 | +1.9% | 1,575,400 |
2010/07/30 | 2,101 | 2,101 | 2,044 | 2,044 | -71 | -3.4% | 2,439,900 |
2010/07/29 | 2,100 | 2,127 | 2,098 | 2,115 | ±0 | ±0% | 1,160,400 |
2010/07/28 | 2,115 | 2,132 | 2,112 | 2,115 | +4 | +0.2% | 3,616,100 |
2010/07/27 | 2,137 | 2,149 | 2,102 | 2,111 | +23 | +1.1% | 1,919,500 |
2010/07/26 | 2,071 | 2,089 | 2,067 | 2,088 | +19 | +0.9% | 988,400 |
2010/07/23 | 2,065 | 2,079 | 2,042 | 2,069 | +36 | +1.8% | 1,429,600 |
2010/07/22 | 2,041 | 2,048 | 2,028 | 2,033 | -19 | -0.9% | 1,104,000 |
2010/07/21 | 2,047 | 2,060 | 2,026 | 2,052 | +8 | +0.4% | 1,001,900 |
2010/07/20 | 2,025 | 2,062 | 2,013 | 2,044 | +6 | +0.3% | 1,546,900 |
2010/07/16 | 2,093 | 2,093 | 2,036 | 2,038 | -88 | -4.1% | 2,179,700 |
2010/07/15 | 2,091 | 2,130 | 2,085 | 2,126 | +5 | +0.2% | 1,701,500 |
2010/07/14 | 2,118 | 2,139 | 2,096 | 2,121 | +29 | +1.4% | 1,100,200 |
2010/07/13 | 2,093 | 2,098 | 2,080 | 2,092 | +16 | +0.8% | 1,203,200 |
2010/07/12 | 2,076 | 2,090 | 2,072 | 2,076 | -17 | -0.8% | 714,800 |
2010/07/09 | 2,106 | 2,109 | 2,077 | 2,093 | -2 | -0.1% | 1,911,300 |
2010/07/08 | 2,099 | 2,108 | 2,075 | 2,095 | +32 | +1.6% | 1,370,500 |
2010/07/07 | 2,076 | 2,079 | 2,046 | 2,063 | -8 | -0.4% | 1,608,400 |
2010/07/06 | 2,044 | 2,081 | 2,038 | 2,071 | -6 | -0.3% | 1,132,400 |
2010/07/05 | 2,089 | 2,093 | 2,071 | 2,077 | +13 | +0.6% | 907,500 |
2010/07/02 | 2,058 | 2,070 | 2,050 | 2,064 | +6 | +0.3% | 1,054,800 |
2010/07/01 | 2,079 | 2,083 | 2,055 | 2,058 | -35 | -1.7% | 1,652,600 |
2010/06/30 | 2,094 | 2,111 | 2,086 | 2,093 | -36 | -1.7% | 1,370,000 |
2010/06/29 | 2,149 | 2,153 | 2,118 | 2,129 | -20 | -0.9% | 1,263,200 |
2010/06/28 | 2,134 | 2,153 | 2,126 | 2,149 | +35 | +1.7% | 1,572,000 |
3351~
3400
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