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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 7,619 | 7,814 | 7,613 | 7,800 | +219 | +2.9% | 1,955,800 |
| 2018/11/13 | 7,507 | 7,650 | 7,468 | 7,581 | -171 | -2.2% | 1,965,300 |
| 2018/11/12 | 7,649 | 7,823 | 7,603 | 7,752 | +102 | +1.3% | 972,200 |
| 2018/11/09 | 7,857 | 7,880 | 7,644 | 7,650 | -207 | -2.6% | 1,910,400 |
| 2018/11/08 | 7,830 | 7,908 | 7,785 | 7,857 | +141 | +1.8% | 1,592,900 |
| 2018/11/07 | 7,677 | 7,775 | 7,654 | 7,716 | +69 | +0.9% | 1,826,200 |
| 2018/11/06 | 7,533 | 7,660 | 7,523 | 7,647 | +208 | +2.8% | 1,697,400 |
| 2018/11/05 | 7,603 | 7,613 | 7,425 | 7,439 | -291 | -3.8% | 1,576,700 |
| 2018/11/02 | 7,581 | 7,776 | 7,525 | 7,730 | +147 | +1.9% | 1,980,800 |
| 2018/11/01 | 7,550 | 7,627 | 7,492 | 7,583 | +52 | +0.7% | 1,942,500 |
| 2018/10/31 | 7,365 | 7,538 | 7,332 | 7,531 | +212 | +2.9% | 2,279,200 |
| 2018/10/30 | 7,216 | 7,394 | 7,180 | 7,319 | +76 | +1% | 1,602,100 |
| 2018/10/29 | 7,400 | 7,433 | 7,230 | 7,243 | -18 | -0.2% | 1,455,500 |
| 2018/10/26 | 7,416 | 7,473 | 7,200 | 7,261 | -67 | -0.9% | 2,511,200 |
| 2018/10/25 | 7,102 | 7,393 | 7,020 | 7,328 | -219 | -2.9% | 3,753,800 |
| 2018/10/24 | 7,771 | 7,827 | 7,520 | 7,547 | -224 | -2.9% | 4,339,200 |
| 2018/10/23 | 8,056 | 8,080 | 7,768 | 7,771 | -435 | -5.3% | 2,933,900 |
| 2018/10/22 | 8,014 | 8,238 | 8,006 | 8,206 | +91 | +1.1% | 1,118,000 |
| 2018/10/19 | 8,040 | 8,133 | 7,975 | 8,115 | -75 | -0.9% | 1,422,500 |
| 2018/10/18 | 8,438 | 8,448 | 8,146 | 8,190 | -191 | -2.3% | 1,415,400 |
| 2018/10/17 | 8,395 | 8,455 | 8,311 | 8,381 | +136 | +1.6% | 1,190,600 |
| 2018/10/16 | 8,353 | 8,413 | 8,192 | 8,245 | -108 | -1.3% | 1,605,800 |
| 2018/10/15 | 8,484 | 8,508 | 8,345 | 8,353 | -176 | -2.1% | 1,422,500 |
| 2018/10/12 | 8,500 | 8,559 | 8,440 | 8,529 | +21 | +0.2% | 1,952,800 |
| 2018/10/11 | 8,571 | 8,640 | 8,481 | 8,508 | -299 | -3.4% | 1,853,000 |
| 2018/10/10 | 8,830 | 8,873 | 8,725 | 8,807 | +17 | +0.2% | 1,166,800 |
| 2018/10/09 | 8,762 | 8,834 | 8,717 | 8,790 | -81 | -0.9% | 1,442,000 |
| 2018/10/05 | 8,956 | 8,960 | 8,859 | 8,871 | -85 | -0.9% | 1,488,000 |
| 2018/10/04 | 9,147 | 9,157 | 8,922 | 8,956 | -256 | -2.8% | 2,048,100 |
| 2018/10/03 | 9,349 | 9,378 | 9,192 | 9,212 | -78 | -0.8% | 1,285,700 |
| 2018/10/02 | 9,330 | 9,387 | 9,262 | 9,290 | +25 | +0.3% | 1,829,800 |
| 2018/10/01 | 9,201 | 9,295 | 9,188 | 9,265 | +91 | +1% | 1,136,500 |
| 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 |
1651～
1700
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 | 671,000円 | +3.8% | +11.2% | 2.30% | 25.76倍 | 2.96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 | 464,800円 | -6.3% | -14.7% | 2.28% | 18.52倍 | 1.87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 | 359,500円 | +2.6% | +0.7% | 1.95% | 16.54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 | 109,100円 | +11.1% | +24.5% | 1.47% | 15.82倍 | 1.69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 | 545,000円 | -1.4% | +16.0% | 0.99% | 20.34倍 | 2.41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
