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 |
---|---|---|---|---|---|---|---|
2010/06/17 | 2,051 | 2,123 | 2,050 | 2,123 | +55 | +2.7% | 2,568,100 |
2010/06/16 | 2,071 | 2,076 | 2,055 | 2,068 | +22 | +1.1% | 1,077,500 |
2010/06/15 | 2,034 | 2,053 | 2,024 | 2,046 | +6 | +0.3% | 1,140,300 |
2010/06/14 | 2,054 | 2,068 | 2,032 | 2,040 | +8 | +0.4% | 1,361,600 |
2010/06/11 | 2,051 | 2,051 | 2,022 | 2,032 | +11 | +0.5% | 5,219,300 |
2010/06/10 | 2,000 | 2,033 | 1,990 | 2,021 | +39 | +2% | 2,021,400 |
2010/06/09 | 1,989 | 1,995 | 1,970 | 1,982 | -6 | -0.3% | 1,439,500 |
2010/06/08 | 1,956 | 2,002 | 1,954 | 1,988 | +17 | +0.9% | 2,029,200 |
2010/06/07 | 1,962 | 1,976 | 1,950 | 1,971 | -31 | -1.5% | 2,252,500 |
2010/06/04 | 2,010 | 2,020 | 2,000 | 2,002 | -20 | -1% | 1,782,700 |
2010/06/03 | 2,025 | 2,033 | 2,010 | 2,022 | +17 | +0.8% | 1,820,200 |
2010/06/02 | 2,000 | 2,019 | 1,996 | 2,005 | -17 | -0.8% | 1,562,500 |
2010/06/01 | 1,993 | 2,038 | 1,983 | 2,022 | +3 | +0.1% | 2,014,000 |
2010/05/31 | 1,976 | 2,036 | 1,964 | 2,019 | +73 | +3.8% | 4,008,700 |
2010/05/28 | 1,970 | 1,970 | 1,942 | 1,946 | -12 | -0.6% | 4,844,400 |
2010/05/27 | 1,950 | 1,963 | 1,930 | 1,958 | -11 | -0.6% | 3,857,700 |
2010/05/26 | 1,985 | 2,015 | 1,963 | 1,969 | -28 | -1.4% | 4,182,100 |
2010/05/25 | 2,000 | 2,013 | 1,988 | 1,997 | -12 | -0.6% | 2,292,700 |
2010/05/24 | 2,011 | 2,038 | 2,005 | 2,009 | -23 | -1.1% | 2,384,600 |
2010/05/21 | 2,050 | 2,050 | 2,032 | 2,032 | -69 | -3.3% | 3,148,400 |
2010/05/20 | 2,090 | 2,113 | 2,082 | 2,101 | -1 | ±0% | 2,000,300 |
2010/05/19 | 2,100 | 2,102 | 2,084 | 2,102 | -21 | -1% | 2,304,000 |
2010/05/18 | 2,135 | 2,135 | 2,123 | 2,123 | +13 | +0.6% | 2,682,600 |
2010/05/17 | 2,109 | 2,118 | 2,094 | 2,110 | -22 | -1% | 2,799,200 |
2010/05/14 | 2,130 | 2,149 | 2,121 | 2,132 | -36 | -1.7% | 2,338,600 |
2010/05/13 | 2,184 | 2,184 | 2,154 | 2,168 | +14 | +0.6% | 1,843,300 |
2010/05/12 | 2,155 | 2,169 | 2,147 | 2,154 | ±0 | ±0% | 2,382,300 |
2010/05/11 | 2,180 | 2,180 | 2,153 | 2,154 | -35 | -1.6% | 2,240,400 |
2010/05/10 | 2,156 | 2,191 | 2,139 | 2,189 | +14 | +0.6% | 2,118,800 |
2010/05/07 | 2,157 | 2,186 | 2,152 | 2,175 | -50 | -2.2% | 2,336,400 |
2010/05/06 | 2,250 | 2,261 | 2,205 | 2,225 | -75 | -3.3% | 2,747,900 |
2010/04/30 | 2,290 | 2,300 | 2,264 | 2,300 | +44 | +2% | 2,300,100 |
2010/04/28 | 2,279 | 2,280 | 2,233 | 2,256 | -37 | -1.6% | 2,321,200 |
2010/04/27 | 2,314 | 2,314 | 2,275 | 2,293 | -40 | -1.7% | 2,320,700 |
2010/04/26 | 2,318 | 2,340 | 2,316 | 2,333 | +49 | +2.1% | 1,680,300 |
2010/04/23 | 2,280 | 2,293 | 2,274 | 2,284 | -17 | -0.7% | 1,657,500 |
2010/04/22 | 2,300 | 2,307 | 2,264 | 2,301 | -13 | -0.6% | 1,585,200 |
2010/04/21 | 2,335 | 2,341 | 2,304 | 2,314 | +5 | +0.2% | 1,560,300 |
2010/04/20 | 2,316 | 2,333 | 2,307 | 2,309 | +9 | +0.4% | 1,119,300 |
2010/04/19 | 2,322 | 2,343 | 2,299 | 2,300 | -57 | -2.4% | 1,605,100 |
2010/04/16 | 2,368 | 2,386 | 2,356 | 2,357 | -27 | -1.1% | 1,621,400 |
2010/04/15 | 2,380 | 2,388 | 2,375 | 2,384 | +1 | ±0% | 1,222,900 |
2010/04/14 | 2,395 | 2,410 | 2,375 | 2,383 | +1 | ±0% | 1,262,600 |
2010/04/13 | 2,383 | 2,389 | 2,367 | 2,382 | -11 | -0.5% | 1,379,000 |
2010/04/12 | 2,401 | 2,409 | 2,393 | 2,393 | +23 | +1% | 1,566,800 |
2010/04/09 | 2,362 | 2,374 | 2,360 | 2,370 | +1 | ±0% | 3,420,300 |
2010/04/08 | 2,370 | 2,383 | 2,361 | 2,369 | -29 | -1.2% | 2,368,100 |
2010/04/07 | 2,385 | 2,413 | 2,378 | 2,398 | +5 | +0.2% | 1,698,300 |
2010/04/06 | 2,400 | 2,432 | 2,391 | 2,393 | -9 | -0.4% | 2,617,500 |
2010/04/05 | 2,415 | 2,429 | 2,385 | 2,402 | +20 | +0.8% | 1,401,800 |
3401~
3450
件表示中 / 3452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 | 693,900円 | +3.1% | +105.2% | 2.19% | 32.91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 | 580,100円 | +8.1% | +11.8% | 1.72% | 19.30倍 | 2.72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 | 335,200円 | +3.5% | +9.8% | 1.49% | 16.81倍 | 1.36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 | 501,400円 | +6.8% | +8.8% | 0.88% | 32.81倍 | 4.25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 | 110,100円 | +10.9% | +7.7% | 1.36% | 20.85倍 | 1.90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