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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 7,688 | 7,750 | 7,659 | 7,700 | +14 | +0.2% | 1,378,200 |
| 2018/01/25 | 7,699 | 7,767 | 7,685 | 7,686 | -11 | -0.1% | 1,163,100 |
| 2018/01/24 | 7,725 | 7,789 | 7,694 | 7,697 | -80 | -1% | 1,085,600 |
| 2018/01/23 | 7,725 | 7,805 | 7,716 | 7,777 | +88 | +1.1% | 992,700 |
| 2018/01/22 | 7,678 | 7,691 | 7,642 | 7,689 | +33 | +0.4% | 852,700 |
| 2018/01/19 | 7,730 | 7,775 | 7,627 | 7,656 | -54 | -0.7% | 1,174,700 |
| 2018/01/18 | 7,825 | 7,847 | 7,681 | 7,710 | -8 | -0.1% | 1,893,300 |
| 2018/01/17 | 7,670 | 7,775 | 7,629 | 7,718 | -29 | -0.4% | 1,595,700 |
| 2018/01/16 | 7,584 | 7,766 | 7,575 | 7,747 | +167 | +2.2% | 1,298,100 |
| 2018/01/15 | 7,525 | 7,591 | 7,519 | 7,580 | +58 | +0.8% | 1,003,500 |
| 2018/01/12 | 7,581 | 7,608 | 7,490 | 7,522 | -88 | -1.2% | 1,895,800 |
| 2018/01/11 | 7,680 | 7,709 | 7,575 | 7,610 | -94 | -1.2% | 1,237,900 |
| 2018/01/10 | 7,764 | 7,783 | 7,691 | 7,704 | -116 | -1.5% | 1,118,900 |
| 2018/01/09 | 7,750 | 7,844 | 7,739 | 7,820 | +142 | +1.8% | 1,462,300 |
| 2018/01/05 | 7,725 | 7,729 | 7,614 | 7,678 | -23 | -0.3% | 1,617,500 |
| 2018/01/04 | 7,714 | 7,714 | 7,606 | 7,701 | +82 | +1.1% | 1,683,400 |
| 2017/12/29 | 7,658 | 7,675 | 7,606 | 7,619 | -42 | -0.5% | 645,800 |
| 2017/12/28 | 7,722 | 7,739 | 7,646 | 7,661 | -63 | -0.8% | 621,100 |
| 2017/12/27 | 7,720 | 7,750 | 7,656 | 7,724 | -54 | -0.7% | 731,900 |
| 2017/12/26 | 7,760 | 7,809 | 7,746 | 7,778 | +28 | +0.4% | 671,400 |
| 2017/12/25 | 7,681 | 7,763 | 7,662 | 7,750 | +64 | +0.8% | 393,600 |
| 2017/12/22 | 7,622 | 7,706 | 7,614 | 7,686 | +28 | +0.4% | 1,029,200 |
| 2017/12/21 | 7,711 | 7,737 | 7,624 | 7,658 | -72 | -0.9% | 1,178,600 |
| 2017/12/20 | 7,695 | 7,754 | 7,683 | 7,730 | +19 | +0.2% | 819,600 |
| 2017/12/19 | 7,713 | 7,761 | 7,685 | 7,711 | -42 | -0.5% | 988,600 |
| 2017/12/18 | 7,733 | 7,778 | 7,694 | 7,753 | +105 | +1.4% | 1,011,600 |
| 2017/12/15 | 7,669 | 7,709 | 7,603 | 7,648 | +15 | +0.2% | 1,489,000 |
| 2017/12/14 | 7,663 | 7,677 | 7,552 | 7,633 | -3 | ±0% | 1,138,900 |
| 2017/12/13 | 7,589 | 7,651 | 7,531 | 7,636 | -5 | -0.1% | 1,229,500 |
| 2017/12/12 | 7,724 | 7,730 | 7,614 | 7,641 | -92 | -1.2% | 1,277,700 |
| 2017/12/11 | 7,751 | 7,769 | 7,652 | 7,733 | -43 | -0.6% | 1,015,600 |
| 2017/12/08 | 7,741 | 7,829 | 7,727 | 7,776 | +36 | +0.5% | 2,411,900 |
| 2017/12/07 | 7,668 | 7,768 | 7,644 | 7,740 | +72 | +0.9% | 1,716,900 |
| 2017/12/06 | 7,682 | 7,751 | 7,625 | 7,668 | -39 | -0.5% | 1,891,700 |
| 2017/12/05 | 7,588 | 7,725 | 7,562 | 7,707 | +154 | +2% | 1,681,400 |
| 2017/12/04 | 7,615 | 7,628 | 7,546 | 7,553 | +3 | ±0% | 1,370,400 |
| 2017/12/01 | 7,616 | 7,714 | 7,489 | 7,550 | +112 | +1.5% | 2,275,000 |
| 2017/11/30 | 7,450 | 7,463 | 7,339 | 7,438 | +29 | +0.4% | 2,243,800 |
| 2017/11/29 | 7,293 | 7,414 | 7,275 | 7,409 | +97 | +1.3% | 1,903,600 |
| 2017/11/28 | 7,118 | 7,315 | 7,097 | 7,312 | +225 | +3.2% | 2,603,200 |
| 2017/11/27 | 7,149 | 7,157 | 7,076 | 7,087 | -12 | -0.2% | 1,278,300 |
| 2017/11/24 | 6,859 | 7,099 | 6,858 | 7,099 | +140 | +2% | 1,477,500 |
| 2017/11/22 | 7,050 | 7,080 | 6,945 | 6,959 | -41 | -0.6% | 1,106,800 |
| 2017/11/21 | 7,000 | 7,070 | 6,992 | 7,000 | +69 | +1% | 1,180,800 |
| 2017/11/20 | 6,989 | 6,999 | 6,920 | 6,931 | -143 | -2% | 1,470,800 |
| 2017/11/17 | 7,088 | 7,150 | 7,040 | 7,074 | -12 | -0.2% | 1,837,000 |
| 2017/11/16 | 6,920 | 7,106 | 6,920 | 7,086 | +146 | +2.1% | 1,337,800 |
| 2017/11/15 | 7,033 | 7,050 | 6,936 | 6,940 | -125 | -1.8% | 1,493,600 |
| 2017/11/14 | 6,949 | 7,095 | 6,920 | 7,065 | +100 | +1.4% | 1,562,000 |
| 2017/11/13 | 7,074 | 7,093 | 6,964 | 6,965 | -180 | -2.5% | 1,487,500 |
1851～
1900
件表示中 / 3769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 | 673,400円 | +3.8% | +11.2% | 2.29% | 25.85倍 | 2.97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 | 465,100円 | -6.3% | -14.7% | 2.28% | 18.53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 | 360,000円 | +2.6% | +0.7% | 1.94% | 16.56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 | 108,700円 | +11.1% | +24.5% | 1.47% | 15.76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 | 546,900円 | -1.4% | +16.0% | 0.99% | 20.41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
