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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 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 |
| 2022/12/13 | 5,501 | 5,505 | 5,439 | 5,446 | -25 | -0.5% | 1,282,700 |
| 2022/12/12 | 5,468 | 5,513 | 5,463 | 5,471 | -52 | -0.9% | 1,110,600 |
| 2022/12/09 | 5,473 | 5,550 | 5,448 | 5,523 | +27 | +0.5% | 1,749,200 |
| 2022/12/08 | 5,480 | 5,526 | 5,467 | 5,496 | +16 | +0.3% | 1,004,200 |
| 2022/12/07 | 5,457 | 5,505 | 5,439 | 5,480 | ±0 | ±0% | 1,855,100 |
| 2022/12/06 | 5,493 | 5,516 | 5,458 | 5,480 | -43 | -0.8% | 1,484,700 |
| 2022/12/05 | 5,554 | 5,560 | 5,489 | 5,523 | -42 | -0.8% | 1,547,000 |
| 2022/12/02 | 5,459 | 5,569 | 5,433 | 5,565 | +106 | +1.9% | 1,889,900 |
| 2022/12/01 | 5,544 | 5,545 | 5,441 | 5,459 | -2 | ±0% | 1,431,200 |
| 2022/11/30 | 5,491 | 5,535 | 5,461 | 5,461 | -88 | -1.6% | 2,295,600 |
| 2022/11/29 | 5,585 | 5,585 | 5,528 | 5,549 | -37 | -0.7% | 1,100,800 |
| 2022/11/28 | 5,590 | 5,604 | 5,556 | 5,586 | -18 | -0.3% | 911,900 |
| 2022/11/25 | 5,636 | 5,651 | 5,602 | 5,604 | -11 | -0.2% | 839,900 |
| 2022/11/24 | 5,612 | 5,638 | 5,578 | 5,615 | +41 | +0.7% | 1,454,500 |
| 2022/11/22 | 5,531 | 5,617 | 5,527 | 5,574 | +44 | +0.8% | 1,374,200 |
| 2022/11/21 | 5,510 | 5,537 | 5,498 | 5,530 | +39 | +0.7% | 1,191,200 |
| 2022/11/18 | 5,509 | 5,532 | 5,463 | 5,491 | +13 | +0.2% | 1,050,700 |
| 2022/11/17 | 5,456 | 5,489 | 5,434 | 5,478 | +47 | +0.9% | 997,700 |
| 2022/11/16 | 5,460 | 5,472 | 5,401 | 5,431 | -62 | -1.1% | 1,272,000 |
| 2022/11/15 | 5,482 | 5,518 | 5,471 | 5,493 | +39 | +0.7% | 1,176,800 |
| 2022/11/14 | 5,434 | 5,487 | 5,434 | 5,454 | +24 | +0.4% | 1,551,900 |
| 2022/11/11 | 5,437 | 5,463 | 5,402 | 5,430 | +93 | +1.7% | 1,870,100 |
451～
500
件表示中 / 3586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 | 620,800円 | +4.4% | +130.3% | 2.45% | 27.73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 | 564,900円 | +3.5% | +4.2% | 1.88% | 20.98倍 | 2.38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 | 326,500円 | +6.4% | +2.4% | 1.84% | 15.73倍 | 1.25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 | 383,100円 | +6.8% | +8.8% | 1.15% | 24.96倍 | 3.00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 | 99,800円 | +10.9% | +7.7% | 1.50% | 18.91倍 | 1.47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
