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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 6,139 | 6,163 | 6,131 | 6,136 | +23 | +0.4% | 1,020,100 |
| 2022/08/25 | 6,160 | 6,160 | 6,105 | 6,113 | -51 | -0.8% | 1,493,400 |
| 2022/08/24 | 6,259 | 6,274 | 6,164 | 6,164 | -126 | -2% | 2,115,200 |
| 2022/08/23 | 6,210 | 6,296 | 6,185 | 6,290 | +91 | +1.5% | 1,765,500 |
| 2022/08/22 | 6,170 | 6,206 | 6,140 | 6,199 | -2 | ±0% | 1,071,600 |
| 2022/08/19 | 6,230 | 6,297 | 6,200 | 6,201 | -1 | ±0% | 1,895,500 |
| 2022/08/18 | 6,174 | 6,224 | 6,130 | 6,202 | +27 | +0.4% | 1,611,500 |
| 2022/08/17 | 6,200 | 6,219 | 6,156 | 6,175 | +27 | +0.4% | 2,250,900 |
| 2022/08/16 | 6,067 | 6,155 | 6,051 | 6,148 | +100 | +1.7% | 1,859,200 |
| 2022/08/15 | 5,960 | 6,060 | 5,951 | 6,048 | +118 | +2% | 1,364,300 |
| 2022/08/12 | 6,000 | 6,000 | 5,894 | 5,930 | +48 | +0.8% | 2,463,000 |
| 2022/08/10 | 5,828 | 5,882 | 5,813 | 5,882 | +86 | +1.5% | 1,225,500 |
| 2022/08/09 | 5,830 | 5,873 | 5,794 | 5,796 | +27 | +0.5% | 1,028,700 |
| 2022/08/08 | 5,882 | 5,883 | 5,735 | 5,769 | -113 | -1.9% | 2,030,600 |
| 2022/08/05 | 5,745 | 5,891 | 5,719 | 5,882 | +156 | +2.7% | 2,420,400 |
| 2022/08/04 | 5,665 | 5,755 | 5,525 | 5,726 | -24 | -0.4% | 3,110,400 |
| 2022/08/03 | 5,749 | 5,771 | 5,723 | 5,750 | +15 | +0.3% | 1,648,700 |
| 2022/08/02 | 5,770 | 5,790 | 5,702 | 5,735 | -14 | -0.2% | 1,329,500 |
| 2022/08/01 | 5,750 | 5,776 | 5,710 | 5,749 | -36 | -0.6% | 1,690,900 |
| 2022/07/29 | 5,830 | 5,856 | 5,769 | 5,785 | -12 | -0.2% | 1,273,900 |
| 2022/07/28 | 5,810 | 5,828 | 5,771 | 5,797 | -27 | -0.5% | 1,908,900 |
| 2022/07/27 | 5,828 | 5,869 | 5,808 | 5,824 | +34 | +0.6% | 1,696,400 |
| 2022/07/26 | 5,771 | 5,828 | 5,751 | 5,790 | -3 | -0.1% | 1,472,100 |
| 2022/07/25 | 5,835 | 5,835 | 5,763 | 5,793 | -50 | -0.9% | 982,500 |
| 2022/07/22 | 5,802 | 5,856 | 5,779 | 5,843 | +51 | +0.9% | 1,534,400 |
| 2022/07/21 | 5,766 | 5,793 | 5,734 | 5,792 | +28 | +0.5% | 1,264,800 |
| 2022/07/20 | 5,718 | 5,764 | 5,694 | 5,764 | +60 | +1.1% | 1,202,200 |
| 2022/07/19 | 5,797 | 5,797 | 5,677 | 5,704 | -26 | -0.5% | 1,458,600 |
| 2022/07/15 | 5,715 | 5,754 | 5,688 | 5,730 | +49 | +0.9% | 1,174,500 |
| 2022/07/14 | 5,680 | 5,725 | 5,665 | 5,681 | -31 | -0.5% | 1,314,600 |
| 2022/07/13 | 5,793 | 5,809 | 5,705 | 5,712 | -82 | -1.4% | 1,674,500 |
| 2022/07/12 | 5,762 | 5,797 | 5,709 | 5,794 | +34 | +0.6% | 1,413,900 |
| 2022/07/11 | 5,755 | 5,787 | 5,730 | 5,760 | +52 | +0.9% | 1,286,400 |
| 2022/07/08 | 5,757 | 5,775 | 5,677 | 5,708 | -82 | -1.4% | 2,296,400 |
| 2022/07/07 | 5,800 | 5,846 | 5,755 | 5,790 | +96 | +1.7% | 2,744,000 |
| 2022/07/06 | 5,580 | 5,736 | 5,566 | 5,694 | +90 | +1.6% | 2,667,800 |
| 2022/07/05 | 5,626 | 5,630 | 5,557 | 5,604 | +31 | +0.6% | 2,002,800 |
| 2022/07/04 | 5,498 | 5,581 | 5,453 | 5,573 | +165 | +3.1% | 1,845,600 |
| 2022/07/01 | 5,497 | 5,526 | 5,379 | 5,408 | -64 | -1.2% | 2,120,300 |
| 2022/06/30 | 5,478 | 5,520 | 5,444 | 5,472 | -4 | -0.1% | 2,371,300 |
| 2022/06/29 | 5,475 | 5,548 | 5,446 | 5,476 | -76 | -1.4% | 2,068,100 |
| 2022/06/28 | 5,526 | 5,554 | 5,493 | 5,552 | -31 | -0.6% | 1,748,700 |
| 2022/06/27 | 5,698 | 5,698 | 5,566 | 5,583 | -77 | -1.4% | 2,082,400 |
| 2022/06/24 | 5,450 | 5,664 | 5,448 | 5,660 | +295 | +5.5% | 4,049,100 |
| 2022/06/23 | 5,275 | 5,365 | 5,273 | 5,365 | +106 | +2% | 1,573,500 |
| 2022/06/22 | 5,226 | 5,276 | 5,189 | 5,259 | +62 | +1.2% | 1,157,100 |
| 2022/06/21 | 5,248 | 5,262 | 5,167 | 5,197 | -16 | -0.3% | 1,499,900 |
| 2022/06/20 | 5,229 | 5,257 | 5,170 | 5,213 | +54 | +1% | 1,681,100 |
| 2022/06/17 | 4,973 | 5,159 | 4,965 | 5,159 | +105 | +2.1% | 2,520,300 |
| 2022/06/16 | 5,147 | 5,175 | 5,054 | 5,054 | -46 | -0.9% | 2,063,600 |
551～
600
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
