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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 5,069 | 5,079 | 5,023 | 5,054 | -26 | -0.5% | 1,609,900 |
| 2023/02/24 | 5,121 | 5,122 | 5,066 | 5,080 | -20 | -0.4% | 1,418,500 |
| 2023/02/22 | 5,120 | 5,120 | 5,051 | 5,100 | ±0 | ±0% | 1,552,900 |
| 2023/02/21 | 5,115 | 5,121 | 5,096 | 5,100 | -16 | -0.3% | 858,200 |
| 2023/02/20 | 5,105 | 5,118 | 5,082 | 5,116 | +36 | +0.7% | 1,244,400 |
| 2023/02/17 | 5,097 | 5,098 | 5,072 | 5,080 | -33 | -0.6% | 1,021,000 |
| 2023/02/16 | 5,107 | 5,128 | 5,096 | 5,113 | +6 | +0.1% | 1,040,400 |
| 2023/02/15 | 5,130 | 5,146 | 5,090 | 5,107 | -27 | -0.5% | 1,203,400 |
| 2023/02/14 | 5,126 | 5,136 | 5,100 | 5,134 | +59 | +1.2% | 1,328,600 |
| 2023/02/13 | 5,090 | 5,096 | 5,027 | 5,075 | -47 | -0.9% | 1,702,600 |
| 2023/02/10 | 5,100 | 5,122 | 5,062 | 5,122 | +18 | +0.4% | 1,885,600 |
| 2023/02/09 | 5,110 | 5,122 | 5,075 | 5,104 | -29 | -0.6% | 1,886,400 |
| 2023/02/08 | 5,162 | 5,168 | 5,112 | 5,133 | -40 | -0.8% | 1,491,800 |
| 2023/02/07 | 5,148 | 5,195 | 5,142 | 5,173 | +45 | +0.9% | 1,690,000 |
| 2023/02/06 | 5,111 | 5,167 | 5,098 | 5,128 | -9 | -0.2% | 2,172,600 |
| 2023/02/03 | 5,002 | 5,199 | 5,002 | 5,137 | -9 | -0.2% | 2,678,700 |
| 2023/02/02 | 5,157 | 5,175 | 5,126 | 5,146 | -28 | -0.5% | 1,469,300 |
| 2023/02/01 | 5,277 | 5,280 | 5,171 | 5,174 | -82 | -1.6% | 1,373,400 |
| 2023/01/31 | 5,260 | 5,283 | 5,226 | 5,256 | +27 | +0.5% | 1,219,900 |
| 2023/01/30 | 5,200 | 5,233 | 5,198 | 5,229 | +14 | +0.3% | 1,087,200 |
| 2023/01/27 | 5,200 | 5,234 | 5,182 | 5,215 | -1 | ±0% | 1,039,500 |
| 2023/01/26 | 5,215 | 5,247 | 5,201 | 5,216 | -14 | -0.3% | 1,204,200 |
| 2023/01/25 | 5,254 | 5,254 | 5,221 | 5,230 | -24 | -0.5% | 1,125,100 |
| 2023/01/24 | 5,288 | 5,294 | 5,225 | 5,254 | +8 | +0.2% | 1,070,800 |
| 2023/01/23 | 5,220 | 5,266 | 5,209 | 5,246 | +53 | +1% | 1,056,300 |
| 2023/01/20 | 5,181 | 5,203 | 5,151 | 5,193 | +11 | +0.2% | 1,084,600 |
| 2023/01/19 | 5,166 | 5,199 | 5,156 | 5,182 | -23 | -0.4% | 1,121,900 |
| 2023/01/18 | 5,150 | 5,255 | 5,143 | 5,205 | +40 | +0.8% | 1,316,400 |
| 2023/01/17 | 5,150 | 5,177 | 5,111 | 5,165 | +38 | +0.7% | 1,259,600 |
| 2023/01/16 | 5,029 | 5,164 | 5,019 | 5,127 | +97 | +1.9% | 1,556,200 |
| 2023/01/13 | 5,030 | 5,078 | 5,017 | 5,030 | -43 | -0.8% | 1,506,000 |
| 2023/01/12 | 5,087 | 5,093 | 5,036 | 5,073 | -30 | -0.6% | 1,171,900 |
| 2023/01/11 | 5,129 | 5,159 | 5,099 | 5,103 | +4 | +0.1% | 1,421,300 |
| 2023/01/10 | 5,134 | 5,144 | 5,063 | 5,099 | -6 | -0.1% | 1,824,200 |
| 2023/01/06 | 5,185 | 5,204 | 5,074 | 5,105 | -69 | -1.3% | 1,791,400 |
| 2023/01/05 | 5,174 | 5,188 | 5,124 | 5,174 | +31 | +0.6% | 1,184,900 |
| 2023/01/04 | 5,170 | 5,180 | 5,126 | 5,143 | -112 | -2.1% | 1,387,000 |
| 2022/12/30 | 5,322 | 5,332 | 5,255 | 5,255 | -39 | -0.7% | 1,063,700 |
| 2022/12/29 | 5,332 | 5,346 | 5,274 | 5,294 | -154 | -2.8% | 1,116,600 |
| 2022/12/28 | 5,385 | 5,448 | 5,380 | 5,448 | +38 | +0.7% | 1,223,000 |
| 2022/12/27 | 5,388 | 5,454 | 5,369 | 5,410 | +61 | +1.1% | 1,111,900 |
| 2022/12/26 | 5,365 | 5,370 | 5,335 | 5,349 | -20 | -0.4% | 703,400 |
| 2022/12/23 | 5,331 | 5,383 | 5,327 | 5,369 | -1 | ±0% | 961,900 |
| 2022/12/22 | 5,375 | 5,396 | 5,306 | 5,370 | +2 | ±0% | 1,697,400 |
| 2022/12/21 | 5,332 | 5,410 | 5,331 | 5,368 | +67 | +1.3% | 1,827,300 |
| 2022/12/20 | 5,340 | 5,372 | 5,245 | 5,301 | -38 | -0.7% | 1,826,900 |
| 2022/12/19 | 5,347 | 5,361 | 5,312 | 5,339 | -30 | -0.6% | 1,123,200 |
| 2022/12/16 | 5,327 | 5,404 | 5,308 | 5,369 | -35 | -0.6% | 2,029,900 |
| 2022/12/15 | 5,468 | 5,494 | 5,403 | 5,404 | -46 | -0.8% | 1,309,100 |
| 2022/12/14 | 5,477 | 5,478 | 5,421 | 5,450 | +4 | +0.1% | 1,245,000 |
301～
350
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
