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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 7,670 | 7,761 | 7,655 | 7,737 | +53 | +0.7% | 1,457,800 |
| 2018/05/07 | 7,621 | 7,691 | 7,613 | 7,684 | +44 | +0.6% | 1,641,200 |
| 2018/05/02 | 7,668 | 7,668 | 7,602 | 7,640 | +14 | +0.2% | 1,359,700 |
| 2018/05/01 | 7,957 | 7,959 | 7,580 | 7,626 | -229 | -2.9% | 3,261,100 |
| 2018/04/27 | 7,950 | 7,987 | 7,832 | 7,855 | -15 | -0.2% | 1,701,400 |
| 2018/04/26 | 7,799 | 7,875 | 7,739 | 7,870 | +188 | +2.4% | 1,609,000 |
| 2018/04/25 | 7,690 | 7,702 | 7,639 | 7,682 | -10 | -0.1% | 1,232,500 |
| 2018/04/24 | 7,798 | 7,798 | 7,645 | 7,692 | -68 | -0.9% | 1,991,400 |
| 2018/04/23 | 7,801 | 7,869 | 7,726 | 7,760 | -93 | -1.2% | 1,211,000 |
| 2018/04/20 | 7,824 | 7,890 | 7,788 | 7,853 | +44 | +0.6% | 1,180,400 |
| 2018/04/19 | 7,899 | 7,931 | 7,801 | 7,809 | -95 | -1.2% | 1,321,600 |
| 2018/04/18 | 7,940 | 8,034 | 7,890 | 7,904 | -28 | -0.4% | 1,905,300 |
| 2018/04/17 | 7,826 | 7,946 | 7,826 | 7,932 | +79 | +1% | 986,100 |
| 2018/04/16 | 7,821 | 7,897 | 7,788 | 7,853 | +74 | +1% | 877,700 |
| 2018/04/13 | 7,929 | 7,934 | 7,764 | 7,779 | -103 | -1.3% | 1,440,700 |
| 2018/04/12 | 7,824 | 7,954 | 7,824 | 7,882 | +68 | +0.9% | 1,363,800 |
| 2018/04/11 | 7,995 | 8,092 | 7,795 | 7,814 | -348 | -4.3% | 2,424,600 |
| 2018/04/10 | 8,330 | 8,454 | 8,162 | 8,162 | -312 | -3.7% | 2,148,800 |
| 2018/04/09 | 8,374 | 8,535 | 8,356 | 8,474 | +159 | +1.9% | 1,760,000 |
| 2018/04/06 | 8,280 | 8,410 | 8,270 | 8,315 | -5 | -0.1% | 1,302,400 |
| 2018/04/05 | 8,288 | 8,369 | 8,240 | 8,320 | +170 | +2.1% | 1,645,700 |
| 2018/04/04 | 8,165 | 8,197 | 8,058 | 8,150 | +12 | +0.1% | 1,245,600 |
| 2018/04/03 | 8,003 | 8,163 | 7,981 | 8,138 | +80 | +1% | 1,460,400 |
| 2018/04/02 | 8,000 | 8,114 | 7,960 | 8,058 | +77 | +1% | 1,168,100 |
| 2018/03/30 | 7,952 | 7,981 | 7,859 | 7,981 | +49 | +0.6% | 1,399,400 |
| 2018/03/29 | 7,843 | 7,981 | 7,791 | 7,932 | +169 | +2.2% | 1,923,100 |
| 2018/03/28 | 7,686 | 7,770 | 7,556 | 7,763 | +34 | +0.4% | 2,037,800 |
| 2018/03/27 | 7,512 | 7,730 | 7,510 | 7,729 | +271 | +3.6% | 2,422,100 |
| 2018/03/26 | 7,216 | 7,463 | 7,210 | 7,458 | +184 | +2.5% | 1,761,500 |
| 2018/03/23 | 7,382 | 7,418 | 7,251 | 7,274 | -192 | -2.6% | 1,969,800 |
| 2018/03/22 | 7,344 | 7,507 | 7,335 | 7,466 | +71 | +1% | 1,517,900 |
| 2018/03/20 | 7,435 | 7,444 | 7,293 | 7,395 | -91 | -1.2% | 2,135,400 |
| 2018/03/19 | 7,600 | 7,614 | 7,476 | 7,486 | -164 | -2.1% | 1,448,100 |
| 2018/03/16 | 7,743 | 7,743 | 7,641 | 7,650 | -92 | -1.2% | 1,563,100 |
| 2018/03/15 | 7,664 | 7,748 | 7,622 | 7,742 | +16 | +0.2% | 1,343,500 |
| 2018/03/14 | 7,664 | 7,735 | 7,664 | 7,726 | +36 | +0.5% | 1,266,500 |
| 2018/03/13 | 7,667 | 7,715 | 7,634 | 7,690 | +21 | +0.3% | 1,055,500 |
| 2018/03/12 | 7,761 | 7,795 | 7,623 | 7,669 | +7 | +0.1% | 1,222,300 |
| 2018/03/09 | 7,699 | 7,840 | 7,633 | 7,662 | +8 | +0.1% | 2,827,300 |
| 2018/03/08 | 7,900 | 7,906 | 7,653 | 7,654 | -294 | -3.7% | 2,653,900 |
| 2018/03/07 | 7,887 | 7,996 | 7,875 | 7,948 | +55 | +0.7% | 1,585,900 |
| 2018/03/06 | 7,774 | 7,920 | 7,755 | 7,893 | +243 | +3.2% | 1,336,700 |
| 2018/03/05 | 7,601 | 7,700 | 7,588 | 7,650 | +15 | +0.2% | 1,263,700 |
| 2018/03/02 | 7,625 | 7,641 | 7,585 | 7,635 | -124 | -1.6% | 2,048,900 |
| 2018/03/01 | 7,798 | 7,836 | 7,704 | 7,759 | -93 | -1.2% | 1,437,400 |
| 2018/02/28 | 7,875 | 7,938 | 7,852 | 7,852 | -58 | -0.7% | 1,269,300 |
| 2018/02/27 | 7,939 | 7,944 | 7,871 | 7,910 | +69 | +0.9% | 1,428,600 |
| 2018/02/26 | 7,804 | 7,859 | 7,778 | 7,841 | +111 | +1.4% | 1,075,600 |
| 2018/02/23 | 7,918 | 7,924 | 7,716 | 7,730 | -194 | -2.4% | 1,618,700 |
| 2018/02/22 | 7,872 | 7,957 | 7,810 | 7,924 | +29 | +0.4% | 1,312,000 |
1601～
1650
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
