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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 5,151 | 5,161 | 5,063 | 5,086 | -95 | -1.8% | 1,923,700 |
| 2022/03/03 | 5,210 | 5,228 | 5,171 | 5,181 | -42 | -0.8% | 1,557,100 |
| 2022/03/02 | 5,251 | 5,267 | 5,208 | 5,223 | -115 | -2.2% | 1,331,500 |
| 2022/03/01 | 5,422 | 5,438 | 5,323 | 5,338 | -42 | -0.8% | 1,931,100 |
| 2022/02/28 | 5,294 | 5,393 | 5,282 | 5,380 | +100 | +1.9% | 2,377,000 |
| 2022/02/25 | 5,338 | 5,355 | 5,255 | 5,280 | -54 | -1% | 1,646,500 |
| 2022/02/24 | 5,280 | 5,350 | 5,275 | 5,334 | +57 | +1.1% | 2,110,600 |
| 2022/02/22 | 5,255 | 5,310 | 5,231 | 5,277 | -50 | -0.9% | 1,396,700 |
| 2022/02/21 | 5,276 | 5,355 | 5,247 | 5,327 | -11 | -0.2% | 1,240,400 |
| 2022/02/18 | 5,200 | 5,339 | 5,200 | 5,338 | +114 | +2.2% | 1,826,400 |
| 2022/02/17 | 5,210 | 5,276 | 5,176 | 5,224 | +3 | +0.1% | 1,733,200 |
| 2022/02/16 | 5,169 | 5,236 | 5,144 | 5,221 | +64 | +1.2% | 2,314,400 |
| 2022/02/15 | 5,196 | 5,230 | 5,133 | 5,157 | -32 | -0.6% | 2,335,300 |
| 2022/02/14 | 5,160 | 5,214 | 5,107 | 5,189 | -54 | -1% | 2,868,300 |
| 2022/02/10 | 5,292 | 5,317 | 5,220 | 5,243 | -45 | -0.9% | 3,034,200 |
| 2022/02/09 | 5,325 | 5,325 | 5,268 | 5,288 | -19 | -0.4% | 2,118,600 |
| 2022/02/08 | 5,241 | 5,347 | 5,236 | 5,307 | +53 | +1% | 2,302,900 |
| 2022/02/07 | 5,315 | 5,362 | 5,215 | 5,254 | -112 | -2.1% | 3,412,000 |
| 2022/02/04 | 5,500 | 5,530 | 5,295 | 5,366 | -364 | -6.4% | 4,915,700 |
| 2022/02/03 | 5,781 | 5,798 | 5,718 | 5,730 | -50 | -0.9% | 1,342,800 |
| 2022/02/02 | 5,738 | 5,840 | 5,738 | 5,780 | +51 | +0.9% | 1,509,800 |
| 2022/02/01 | 5,754 | 5,785 | 5,713 | 5,729 | -3 | -0.1% | 1,535,300 |
| 2022/01/31 | 5,800 | 5,801 | 5,727 | 5,732 | -77 | -1.3% | 1,357,800 |
| 2022/01/28 | 5,753 | 5,837 | 5,719 | 5,809 | +43 | +0.7% | 1,910,300 |
| 2022/01/27 | 5,864 | 5,868 | 5,707 | 5,766 | -73 | -1.3% | 1,557,300 |
| 2022/01/26 | 5,910 | 5,944 | 5,808 | 5,839 | -116 | -1.9% | 1,259,800 |
| 2022/01/25 | 5,871 | 5,973 | 5,841 | 5,955 | +47 | +0.8% | 1,588,400 |
| 2022/01/24 | 5,881 | 5,926 | 5,832 | 5,908 | +55 | +0.9% | 996,300 |
| 2022/01/21 | 5,700 | 5,867 | 5,680 | 5,853 | +105 | +1.8% | 1,496,900 |
| 2022/01/20 | 5,728 | 5,794 | 5,709 | 5,748 | +66 | +1.2% | 1,377,200 |
| 2022/01/19 | 5,670 | 5,726 | 5,658 | 5,682 | -34 | -0.6% | 1,433,300 |
| 2022/01/18 | 5,750 | 5,787 | 5,691 | 5,716 | -19 | -0.3% | 986,800 |
| 2022/01/17 | 5,741 | 5,791 | 5,714 | 5,735 | +30 | +0.5% | 880,000 |
| 2022/01/14 | 5,746 | 5,750 | 5,665 | 5,705 | -94 | -1.6% | 1,748,300 |
| 2022/01/13 | 5,877 | 5,890 | 5,799 | 5,799 | -101 | -1.7% | 1,304,200 |
| 2022/01/12 | 5,850 | 5,923 | 5,850 | 5,900 | +28 | +0.5% | 1,721,600 |
| 2022/01/11 | 5,927 | 5,953 | 5,840 | 5,872 | -91 | -1.5% | 1,856,900 |
| 2022/01/07 | 6,060 | 6,078 | 5,922 | 5,963 | -116 | -1.9% | 2,160,900 |
| 2022/01/06 | 6,093 | 6,156 | 6,060 | 6,079 | -27 | -0.4% | 1,521,100 |
| 2022/01/05 | 6,086 | 6,108 | 6,061 | 6,106 | +7 | +0.1% | 1,022,500 |
| 2022/01/04 | 6,053 | 6,122 | 6,032 | 6,099 | +80 | +1.3% | 1,039,100 |
| 2021/12/30 | 6,022 | 6,073 | 6,010 | 6,019 | -56 | -0.9% | 981,400 |
| 2021/12/29 | 6,100 | 6,120 | 6,049 | 6,075 | -87 | -1.4% | 973,500 |
| 2021/12/28 | 6,100 | 6,162 | 6,089 | 6,162 | +92 | +1.5% | 1,236,500 |
| 2021/12/27 | 6,089 | 6,099 | 6,062 | 6,070 | -35 | -0.6% | 981,500 |
| 2021/12/24 | 6,123 | 6,138 | 6,097 | 6,105 | -4 | -0.1% | 677,100 |
| 2021/12/23 | 6,130 | 6,146 | 6,087 | 6,109 | +6 | +0.1% | 885,300 |
| 2021/12/22 | 6,119 | 6,144 | 6,085 | 6,103 | +8 | +0.1% | 1,289,000 |
| 2021/12/21 | 6,085 | 6,208 | 6,083 | 6,095 | +33 | +0.5% | 1,538,500 |
| 2021/12/20 | 6,009 | 6,075 | 6,008 | 6,062 | +26 | +0.4% | 1,149,300 |
851～
900
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
