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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 9,133 | 9,195 | 9,060 | 9,174 | +152 | +1.7% | 1,618,200 |
| 2018/09/27 | 9,199 | 9,234 | 8,989 | 9,022 | -33 | -0.4% | 1,535,600 |
| 2018/09/26 | 8,819 | 9,059 | 8,806 | 9,055 | +236 | +2.7% | 1,686,000 |
| 2018/09/25 | 8,526 | 8,825 | 8,515 | 8,819 | +174 | +2% | 2,345,700 |
| 2018/09/21 | 8,850 | 8,850 | 8,645 | 8,645 | -327 | -3.6% | 3,461,000 |
| 2018/09/20 | 9,030 | 9,105 | 8,970 | 8,972 | -83 | -0.9% | 1,811,100 |
| 2018/09/19 | 9,280 | 9,283 | 9,055 | 9,055 | -168 | -1.8% | 2,050,500 |
| 2018/09/18 | 8,910 | 9,258 | 8,893 | 9,223 | +338 | +3.8% | 1,608,100 |
| 2018/09/14 | 8,893 | 8,895 | 8,818 | 8,885 | +142 | +1.6% | 2,399,300 |
| 2018/09/13 | 8,813 | 8,898 | 8,741 | 8,743 | -57 | -0.6% | 1,570,200 |
| 2018/09/12 | 8,780 | 8,820 | 8,747 | 8,800 | +64 | +0.7% | 1,269,900 |
| 2018/09/11 | 8,670 | 8,754 | 8,665 | 8,736 | +65 | +0.7% | 1,568,100 |
| 2018/09/10 | 8,746 | 8,750 | 8,638 | 8,671 | -73 | -0.8% | 1,074,300 |
| 2018/09/07 | 8,675 | 8,750 | 8,644 | 8,744 | +124 | +1.4% | 1,463,100 |
| 2018/09/06 | 8,618 | 8,642 | 8,512 | 8,620 | +21 | +0.2% | 1,020,200 |
| 2018/09/05 | 8,698 | 8,778 | 8,576 | 8,599 | -108 | -1.2% | 1,585,400 |
| 2018/09/04 | 8,671 | 8,729 | 8,621 | 8,707 | +95 | +1.1% | 1,111,800 |
| 2018/09/03 | 8,592 | 8,642 | 8,557 | 8,612 | -13 | -0.2% | 756,300 |
| 2018/08/31 | 8,545 | 8,635 | 8,503 | 8,625 | +125 | +1.5% | 1,355,900 |
| 2018/08/30 | 8,550 | 8,577 | 8,477 | 8,500 | -25 | -0.3% | 1,375,100 |
| 2018/08/29 | 8,393 | 8,550 | 8,389 | 8,525 | +141 | +1.7% | 1,377,800 |
| 2018/08/28 | 8,499 | 8,499 | 8,380 | 8,384 | -94 | -1.1% | 1,113,900 |
| 2018/08/27 | 8,369 | 8,481 | 8,363 | 8,478 | +115 | +1.4% | 797,200 |
| 2018/08/24 | 8,263 | 8,374 | 8,245 | 8,363 | +93 | +1.1% | 1,059,200 |
| 2018/08/23 | 8,170 | 8,282 | 8,145 | 8,270 | +117 | +1.4% | 1,039,200 |
| 2018/08/22 | 8,168 | 8,188 | 8,075 | 8,153 | -8 | -0.1% | 798,600 |
| 2018/08/21 | 8,050 | 8,207 | 8,006 | 8,161 | +54 | +0.7% | 1,134,900 |
| 2018/08/20 | 8,106 | 8,173 | 8,066 | 8,107 | +7 | +0.1% | 775,800 |
| 2018/08/17 | 8,114 | 8,176 | 8,081 | 8,100 | +43 | +0.5% | 1,157,100 |
| 2018/08/16 | 8,122 | 8,142 | 7,902 | 8,057 | -27 | -0.3% | 2,216,800 |
| 2018/08/15 | 8,242 | 8,245 | 8,058 | 8,084 | -95 | -1.2% | 1,071,000 |
| 2018/08/14 | 8,100 | 8,182 | 8,048 | 8,179 | +164 | +2% | 1,070,100 |
| 2018/08/13 | 8,080 | 8,110 | 7,995 | 8,015 | -126 | -1.5% | 1,047,000 |
| 2018/08/10 | 8,199 | 8,246 | 8,122 | 8,141 | -59 | -0.7% | 1,291,000 |
| 2018/08/09 | 8,160 | 8,223 | 8,071 | 8,200 | +99 | +1.2% | 1,005,600 |
| 2018/08/08 | 8,222 | 8,227 | 8,100 | 8,101 | -68 | -0.8% | 1,021,100 |
| 2018/08/07 | 8,196 | 8,223 | 8,115 | 8,169 | -68 | -0.8% | 766,600 |
| 2018/08/06 | 8,200 | 8,330 | 8,180 | 8,237 | +72 | +0.9% | 869,100 |
| 2018/08/03 | 8,180 | 8,219 | 8,130 | 8,165 | +55 | +0.7% | 712,000 |
| 2018/08/02 | 8,266 | 8,267 | 8,090 | 8,110 | -156 | -1.9% | 847,600 |
| 2018/08/01 | 8,200 | 8,279 | 8,148 | 8,266 | +129 | +1.6% | 945,200 |
| 2018/07/31 | 8,254 | 8,310 | 8,094 | 8,137 | -194 | -2.3% | 1,728,800 |
| 2018/07/30 | 8,354 | 8,361 | 8,227 | 8,331 | -72 | -0.9% | 1,166,000 |
| 2018/07/27 | 8,290 | 8,438 | 8,240 | 8,403 | +234 | +2.9% | 1,679,000 |
| 2018/07/26 | 8,220 | 8,229 | 8,108 | 8,169 | ±0 | ±0% | 1,302,700 |
| 2018/07/25 | 8,238 | 8,259 | 8,130 | 8,169 | -31 | -0.4% | 1,049,500 |
| 2018/07/24 | 8,247 | 8,260 | 8,172 | 8,200 | +42 | +0.5% | 998,100 |
| 2018/07/23 | 8,211 | 8,255 | 8,124 | 8,158 | -89 | -1.1% | 912,000 |
| 2018/07/20 | 8,287 | 8,326 | 8,170 | 8,247 | +3 | ±0% | 1,071,000 |
| 2018/07/19 | 8,399 | 8,460 | 8,244 | 8,244 | -106 | -1.3% | 1,661,700 |
1501～
1550
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
