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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 5,300 | 5,328 | 5,230 | 5,256 | -11 | -0.2% | 3,262,100 |
| 2016/11/30 | 5,279 | 5,279 | 5,221 | 5,267 | +20 | +0.4% | 3,507,200 |
| 2016/11/29 | 5,123 | 5,248 | 5,112 | 5,247 | +112 | +2.2% | 3,252,400 |
| 2016/11/28 | 5,080 | 5,143 | 5,071 | 5,135 | +41 | +0.8% | 2,194,300 |
| 2016/11/25 | 5,080 | 5,099 | 5,037 | 5,094 | +13 | +0.3% | 2,595,800 |
| 2016/11/24 | 5,153 | 5,154 | 5,081 | 5,081 | -31 | -0.6% | 2,358,000 |
| 2016/11/22 | 5,100 | 5,126 | 5,077 | 5,112 | +12 | +0.2% | 1,930,200 |
| 2016/11/21 | 5,050 | 5,107 | 5,047 | 5,100 | +53 | +1.1% | 2,143,200 |
| 2016/11/18 | 5,049 | 5,076 | 5,030 | 5,047 | +18 | +0.4% | 2,912,400 |
| 2016/11/17 | 5,002 | 5,068 | 5,002 | 5,029 | +38 | +0.8% | 2,571,400 |
| 2016/11/16 | 4,977 | 5,014 | 4,945 | 4,991 | +7 | +0.1% | 3,746,300 |
| 2016/11/15 | 5,000 | 5,008 | 4,888 | 4,984 | -58 | -1.2% | 3,905,400 |
| 2016/11/14 | 5,095 | 5,114 | 5,030 | 5,042 | -33 | -0.7% | 3,468,300 |
| 2016/11/11 | 5,111 | 5,121 | 5,040 | 5,075 | -36 | -0.7% | 5,994,600 |
| 2016/11/10 | 5,180 | 5,187 | 5,099 | 5,111 | +77 | +1.5% | 3,463,500 |
| 2016/11/09 | 5,257 | 5,313 | 4,986 | 5,034 | -238 | -4.5% | 4,295,000 |
| 2016/11/08 | 5,299 | 5,310 | 5,231 | 5,272 | -10 | -0.2% | 2,025,400 |
| 2016/11/07 | 5,277 | 5,296 | 5,228 | 5,282 | +59 | +1.1% | 1,764,900 |
| 2016/11/04 | 5,273 | 5,285 | 5,211 | 5,223 | -108 | -2% | 3,189,100 |
| 2016/11/02 | 5,300 | 5,341 | 5,285 | 5,331 | +14 | +0.3% | 2,403,400 |
| 2016/11/01 | 5,428 | 5,428 | 5,305 | 5,317 | -88 | -1.6% | 3,148,800 |
| 2016/10/31 | 5,418 | 5,438 | 5,360 | 5,405 | -13 | -0.2% | 2,708,600 |
| 2016/10/28 | 5,489 | 5,585 | 5,414 | 5,418 | -325 | -5.7% | 6,679,700 |
| 2016/10/27 | 5,711 | 5,815 | 5,693 | 5,743 | -8 | -0.1% | 1,927,900 |
| 2016/10/26 | 5,720 | 5,757 | 5,693 | 5,751 | +39 | +0.7% | 1,393,400 |
| 2016/10/25 | 5,710 | 5,719 | 5,675 | 5,712 | +62 | +1.1% | 1,814,500 |
| 2016/10/24 | 5,605 | 5,650 | 5,596 | 5,650 | +85 | +1.5% | 1,219,500 |
| 2016/10/21 | 5,570 | 5,594 | 5,541 | 5,565 | -20 | -0.4% | 1,769,800 |
| 2016/10/20 | 5,661 | 5,667 | 5,573 | 5,585 | -90 | -1.6% | 2,236,900 |
| 2016/10/19 | 5,607 | 5,684 | 5,588 | 5,675 | +68 | +1.2% | 1,248,500 |
| 2016/10/18 | 5,631 | 5,682 | 5,586 | 5,607 | -77 | -1.4% | 2,466,400 |
| 2016/10/17 | 5,629 | 5,719 | 5,624 | 5,684 | +46 | +0.8% | 1,637,700 |
| 2016/10/14 | 5,620 | 5,659 | 5,614 | 5,638 | -10 | -0.2% | 1,923,400 |
| 2016/10/13 | 5,674 | 5,690 | 5,631 | 5,648 | -3 | -0.1% | 1,763,800 |
| 2016/10/12 | 5,683 | 5,734 | 5,650 | 5,651 | -135 | -2.3% | 2,530,300 |
| 2016/10/11 | 5,724 | 5,794 | 5,681 | 5,786 | +62 | +1.1% | 1,921,200 |
| 2016/10/07 | 5,850 | 5,858 | 5,703 | 5,724 | -159 | -2.7% | 2,122,500 |
| 2016/10/06 | 5,881 | 5,916 | 5,845 | 5,883 | -6 | -0.1% | 1,656,600 |
| 2016/10/05 | 5,934 | 5,966 | 5,869 | 5,889 | -16 | -0.3% | 2,107,700 |
| 2016/10/04 | 5,862 | 5,914 | 5,850 | 5,905 | +45 | +0.8% | 1,977,900 |
| 2016/10/03 | 5,758 | 5,879 | 5,744 | 5,860 | +169 | +3% | 2,264,300 |
| 2016/09/30 | 5,651 | 5,719 | 5,638 | 5,691 | -28 | -0.5% | 1,713,600 |
| 2016/09/29 | 5,781 | 5,783 | 5,714 | 5,719 | -33 | -0.6% | 1,288,300 |
| 2016/09/28 | 5,780 | 5,812 | 5,708 | 5,752 | -9 | -0.2% | 1,148,500 |
| 2016/09/27 | 5,719 | 5,761 | 5,686 | 5,761 | +13 | +0.2% | 2,360,300 |
| 2016/09/26 | 5,761 | 5,776 | 5,731 | 5,748 | -18 | -0.3% | 1,716,500 |
| 2016/09/23 | 5,780 | 5,813 | 5,751 | 5,766 | -62 | -1.1% | 2,707,400 |
| 2016/09/21 | 5,700 | 5,830 | 5,670 | 5,828 | +168 | +3% | 3,672,300 |
| 2016/09/20 | 5,548 | 5,692 | 5,532 | 5,660 | +112 | +2% | 2,924,300 |
| 2016/09/16 | 5,510 | 5,558 | 5,470 | 5,548 | +42 | +0.8% | 2,094,900 |
1951～
2000
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
