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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 5,692 | 5,759 | 5,691 | 5,731 | +76 | +1.3% | 1,501,300 |
| 2022/10/13 | 5,688 | 5,734 | 5,655 | 5,655 | -48 | -0.8% | 1,133,600 |
| 2022/10/12 | 5,671 | 5,753 | 5,664 | 5,703 | +50 | +0.9% | 1,333,000 |
| 2022/10/11 | 5,705 | 5,740 | 5,646 | 5,653 | -104 | -1.8% | 1,743,500 |
| 2022/10/07 | 5,770 | 5,795 | 5,725 | 5,757 | -57 | -1% | 1,506,300 |
| 2022/10/06 | 5,840 | 5,852 | 5,777 | 5,814 | -67 | -1.1% | 2,014,200 |
| 2022/10/05 | 5,931 | 5,957 | 5,860 | 5,881 | -35 | -0.6% | 1,485,200 |
| 2022/10/04 | 5,750 | 5,928 | 5,744 | 5,916 | +210 | +3.7% | 1,996,400 |
| 2022/10/03 | 5,814 | 5,838 | 5,683 | 5,706 | -192 | -3.3% | 2,088,500 |
| 2022/09/30 | 5,862 | 5,937 | 5,862 | 5,898 | -6 | -0.1% | 2,624,800 |
| 2022/09/29 | 5,859 | 5,954 | 5,838 | 5,904 | +46 | +0.8% | 1,767,000 |
| 2022/09/28 | 5,915 | 5,962 | 5,792 | 5,858 | -157 | -2.6% | 2,579,400 |
| 2022/09/27 | 5,962 | 6,051 | 5,941 | 6,015 | +149 | +2.5% | 1,440,500 |
| 2022/09/26 | 5,969 | 5,969 | 5,855 | 5,866 | -162 | -2.7% | 1,841,500 |
| 2022/09/22 | 6,000 | 6,054 | 5,981 | 6,028 | -1 | ±0% | 1,067,500 |
| 2022/09/21 | 6,080 | 6,100 | 6,026 | 6,029 | -48 | -0.8% | 1,015,100 |
| 2022/09/20 | 6,070 | 6,098 | 6,029 | 6,077 | -25 | -0.4% | 1,032,300 |
| 2022/09/16 | 6,034 | 6,111 | 5,987 | 6,102 | +44 | +0.7% | 1,622,600 |
| 2022/09/15 | 6,075 | 6,084 | 6,016 | 6,058 | +27 | +0.4% | 993,100 |
| 2022/09/14 | 6,098 | 6,109 | 6,013 | 6,031 | -146 | -2.4% | 1,559,000 |
| 2022/09/13 | 6,101 | 6,185 | 6,101 | 6,177 | +63 | +1% | 1,074,300 |
| 2022/09/12 | 6,030 | 6,114 | 6,009 | 6,114 | +116 | +1.9% | 1,027,700 |
| 2022/09/09 | 5,942 | 6,015 | 5,938 | 5,998 | +26 | +0.4% | 1,632,300 |
| 2022/09/08 | 5,851 | 5,989 | 5,851 | 5,972 | +165 | +2.8% | 1,661,600 |
| 2022/09/07 | 5,850 | 5,879 | 5,755 | 5,807 | -56 | -1% | 1,820,500 |
| 2022/09/06 | 5,941 | 5,955 | 5,859 | 5,863 | -79 | -1.3% | 1,395,300 |
| 2022/09/05 | 5,940 | 5,967 | 5,852 | 5,942 | -59 | -1% | 1,120,500 |
| 2022/09/02 | 6,052 | 6,064 | 5,994 | 6,001 | -28 | -0.5% | 1,161,300 |
| 2022/09/01 | 6,000 | 6,054 | 5,990 | 6,029 | -26 | -0.4% | 1,276,000 |
| 2022/08/31 | 6,101 | 6,113 | 6,019 | 6,055 | -44 | -0.7% | 1,555,700 |
| 2022/08/30 | 6,119 | 6,124 | 6,066 | 6,099 | +23 | +0.4% | 846,900 |
| 2022/08/29 | 6,058 | 6,088 | 6,036 | 6,076 | -60 | -1% | 1,381,700 |
| 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 |
701～
750
件表示中 / 3768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 | 675,600円 | +3.8% | +11.2% | 2.28% | 25.94倍 | 2.98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 | 450,900円 | -6.3% | -14.7% | 2.35% | 17.97倍 | 1.81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 | 360,200円 | +2.6% | +0.7% | 1.94% | 16.57倍 | 1.30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 |
| 日ペイントＨ | 107,600円 | +11.1% | +24.5% | 1.49% | 15.60倍 | 1.67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 |
| 日本酸素 | 548,300円 | -1.4% | +16.0% | 0.98% | 20.46倍 | 2.42倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
市場注目の銘柄
チャート関連のコラム
