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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 6,255 | 6,266 | 6,182 | 6,198 | -45 | -0.7% | 1,203,800 |
| 2024/11/20 | 6,287 | 6,314 | 6,243 | 6,243 | -72 | -1.1% | 1,297,600 |
| 2024/11/19 | 6,372 | 6,375 | 6,315 | 6,315 | -14 | -0.2% | 942,800 |
| 2024/11/18 | 6,245 | 6,346 | 6,230 | 6,329 | +49 | +0.8% | 1,092,500 |
| 2024/11/15 | 6,337 | 6,354 | 6,255 | 6,280 | -24 | -0.4% | 1,288,500 |
| 2024/11/14 | 6,345 | 6,378 | 6,293 | 6,304 | -35 | -0.6% | 1,307,600 |
| 2024/11/13 | 6,351 | 6,375 | 6,297 | 6,339 | -12 | -0.2% | 1,415,200 |
| 2024/11/12 | 6,411 | 6,432 | 6,344 | 6,351 | -60 | -0.9% | 1,478,000 |
| 2024/11/11 | 6,386 | 6,450 | 6,375 | 6,411 | +106 | +1.7% | 1,775,000 |
| 2024/11/08 | 6,274 | 6,376 | 6,191 | 6,305 | -169 | -2.6% | 3,696,200 |
| 2024/11/07 | 6,488 | 6,547 | 6,411 | 6,474 | -37 | -0.6% | 1,983,800 |
| 2024/11/06 | 6,530 | 6,670 | 6,511 | 6,511 | -69 | -1% | 1,257,000 |
| 2024/11/05 | 6,531 | 6,580 | 6,479 | 6,580 | +46 | +0.7% | 1,574,900 |
| 2024/11/01 | 6,590 | 6,654 | 6,534 | 6,534 | -246 | -3.6% | 1,545,200 |
| 2024/10/31 | 6,772 | 6,811 | 6,732 | 6,780 | +2 | ±0% | 1,488,000 |
| 2024/10/30 | 6,786 | 6,829 | 6,751 | 6,778 | -29 | -0.4% | 2,222,100 |
| 2024/10/29 | 6,741 | 6,830 | 6,678 | 6,807 | +75 | +1.1% | 970,300 |
| 2024/10/28 | 6,716 | 6,803 | 6,691 | 6,732 | ±0 | ±0% | 979,200 |
| 2024/10/25 | 6,744 | 6,760 | 6,658 | 6,732 | -14 | -0.2% | 941,500 |
| 2024/10/24 | 6,750 | 6,777 | 6,712 | 6,746 | -25 | -0.4% | 875,800 |
| 2024/10/23 | 6,831 | 6,870 | 6,768 | 6,771 | -109 | -1.6% | 710,300 |
| 2024/10/22 | 6,875 | 6,902 | 6,819 | 6,880 | +12 | +0.2% | 838,900 |
| 2024/10/21 | 6,852 | 6,908 | 6,801 | 6,868 | -1 | ±0% | 592,100 |
| 2024/10/18 | 6,862 | 6,887 | 6,785 | 6,869 | +12 | +0.2% | 756,500 |
| 2024/10/17 | 6,852 | 6,897 | 6,814 | 6,857 | +7 | +0.1% | 926,300 |
| 2024/10/16 | 6,963 | 7,002 | 6,820 | 6,850 | -113 | -1.6% | 1,442,500 |
| 2024/10/15 | 6,934 | 7,004 | 6,920 | 6,963 | +62 | +0.9% | 1,177,000 |
| 2024/10/11 | 7,047 | 7,049 | 6,885 | 6,901 | -142 | -2% | 1,688,800 |
| 2024/10/10 | 7,059 | 7,069 | 7,014 | 7,043 | -8 | -0.1% | 1,238,700 |
| 2024/10/09 | 7,050 | 7,098 | 6,992 | 7,051 | +96 | +1.4% | 991,700 |
| 2024/10/08 | 7,071 | 7,086 | 6,930 | 6,955 | -161 | -2.3% | 1,311,000 |
| 2024/10/07 | 7,150 | 7,159 | 7,048 | 7,116 | +21 | +0.3% | 1,209,100 |
| 2024/10/04 | 6,965 | 7,118 | 6,964 | 7,095 | +53 | +0.8% | 1,028,100 |
| 2024/10/03 | 7,068 | 7,086 | 7,018 | 7,042 | +1 | ±0% | 1,351,600 |
| 2024/10/02 | 6,950 | 7,060 | 6,939 | 7,041 | -9 | -0.1% | 1,713,500 |
| 2024/10/01 | 7,066 | 7,096 | 7,013 | 7,050 | -59 | -0.8% | 1,341,000 |
| 2024/09/30 | 7,030 | 7,144 | 7,025 | 7,109 | -164 | -2.3% | 2,054,100 |
| 2024/09/27 | 7,080 | 7,273 | 7,068 | 7,273 | +246 | +3.5% | 1,986,700 |
| 2024/09/26 | 6,972 | 7,036 | 6,938 | 7,027 | +92 | +1.3% | 1,415,200 |
| 2024/09/25 | 6,899 | 6,935 | 6,842 | 6,935 | +45 | +0.7% | 1,304,200 |
| 2024/09/24 | 6,903 | 6,976 | 6,880 | 6,890 | +10 | +0.1% | 1,041,700 |
| 2024/09/20 | 6,909 | 6,943 | 6,850 | 6,880 | -30 | -0.4% | 1,472,200 |
| 2024/09/19 | 6,945 | 7,015 | 6,883 | 6,910 | +40 | +0.6% | 1,096,200 |
| 2024/09/18 | 6,913 | 6,921 | 6,788 | 6,870 | -76 | -1.1% | 1,293,600 |
| 2024/09/17 | 6,906 | 6,958 | 6,868 | 6,946 | +105 | +1.5% | 1,275,300 |
| 2024/09/13 | 6,963 | 6,963 | 6,838 | 6,841 | -76 | -1.1% | 1,294,400 |
| 2024/09/12 | 6,878 | 6,983 | 6,870 | 6,917 | +23 | +0.3% | 1,204,400 |
| 2024/09/11 | 6,953 | 6,988 | 6,836 | 6,894 | -123 | -1.8% | 1,595,900 |
| 2024/09/10 | 7,175 | 7,196 | 6,998 | 7,017 | -172 | -2.4% | 2,164,200 |
| 2024/09/09 | 7,001 | 7,189 | 6,973 | 7,189 | +51 | +0.7% | 2,242,900 |
1～
50
件表示中 / 3585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 | 619,800円 | +4.4% | +130.3% | 2.45% | 27.68倍 | 2.73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 | 559,600円 | +3.5% | +4.2% | 1.89% | 20.78倍 | 2.36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 | 322,200円 | +6.4% | +2.4% | 1.86% | 15.53倍 | 1.23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 | 385,500円 | +6.8% | +8.8% | 1.14% | 25.12倍 | 3.02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 | 99,400円 | +10.9% | +7.7% | 1.51% | 18.83倍 | 1.46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
