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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 5,868 | 5,915 | 5,833 | 5,884 | +24 | +0.4% | 1,153,400 |
| 2016/04/19 | 5,834 | 5,908 | 5,824 | 5,860 | +183 | +3.2% | 1,463,800 |
| 2016/04/18 | 5,669 | 5,756 | 5,668 | 5,677 | -192 | -3.3% | 1,514,900 |
| 2016/04/15 | 5,784 | 5,875 | 5,779 | 5,869 | -15 | -0.3% | 1,086,500 |
| 2016/04/14 | 5,854 | 5,886 | 5,772 | 5,884 | +113 | +2% | 1,823,700 |
| 2016/04/13 | 5,719 | 5,781 | 5,652 | 5,771 | +152 | +2.7% | 1,726,200 |
| 2016/04/12 | 5,580 | 5,664 | 5,580 | 5,619 | +7 | +0.1% | 1,145,000 |
| 2016/04/11 | 5,651 | 5,716 | 5,565 | 5,612 | -87 | -1.5% | 1,347,900 |
| 2016/04/08 | 5,608 | 5,777 | 5,552 | 5,699 | +49 | +0.9% | 2,098,300 |
| 2016/04/07 | 5,623 | 5,703 | 5,566 | 5,650 | +20 | +0.4% | 1,500,700 |
| 2016/04/06 | 5,634 | 5,638 | 5,549 | 5,630 | +32 | +0.6% | 1,774,900 |
| 2016/04/05 | 5,720 | 5,774 | 5,581 | 5,598 | -137 | -2.4% | 1,954,900 |
| 2016/04/04 | 5,784 | 5,801 | 5,705 | 5,735 | -37 | -0.6% | 1,884,500 |
| 2016/04/01 | 5,940 | 5,961 | 5,758 | 5,772 | -231 | -3.8% | 2,609,400 |
| 2016/03/31 | 6,150 | 6,156 | 6,001 | 6,003 | -134 | -2.2% | 1,813,300 |
| 2016/03/30 | 6,120 | 6,206 | 6,095 | 6,137 | +17 | +0.3% | 1,486,400 |
| 2016/03/29 | 6,088 | 6,164 | 6,080 | 6,120 | -10 | -0.2% | 1,690,000 |
| 2016/03/28 | 6,096 | 6,148 | 6,065 | 6,130 | +24 | +0.4% | 1,312,700 |
| 2016/03/25 | 5,989 | 6,113 | 5,968 | 6,106 | +144 | +2.4% | 1,835,000 |
| 2016/03/24 | 5,934 | 5,992 | 5,916 | 5,962 | +42 | +0.7% | 2,183,800 |
| 2016/03/23 | 5,957 | 5,975 | 5,899 | 5,920 | -15 | -0.3% | 1,001,500 |
| 2016/03/22 | 5,800 | 5,948 | 5,800 | 5,935 | +108 | +1.9% | 1,775,100 |
| 2016/03/18 | 5,892 | 5,902 | 5,769 | 5,827 | -106 | -1.8% | 2,070,200 |
| 2016/03/17 | 5,915 | 5,962 | 5,873 | 5,933 | +69 | +1.2% | 1,736,900 |
| 2016/03/16 | 5,800 | 5,900 | 5,772 | 5,864 | -62 | -1% | 2,345,900 |
| 2016/03/15 | 5,844 | 5,938 | 5,821 | 5,926 | +82 | +1.4% | 1,722,000 |
| 2016/03/14 | 5,900 | 5,900 | 5,834 | 5,844 | +3 | +0.1% | 1,581,100 |
| 2016/03/11 | 5,764 | 5,894 | 5,733 | 5,841 | +18 | +0.3% | 3,091,500 |
| 2016/03/10 | 5,765 | 5,839 | 5,717 | 5,823 | +105 | +1.8% | 2,029,200 |
| 2016/03/09 | 5,746 | 5,765 | 5,685 | 5,718 | -14 | -0.2% | 1,442,200 |
| 2016/03/08 | 5,652 | 5,758 | 5,616 | 5,732 | +72 | +1.3% | 2,137,200 |
| 2016/03/07 | 5,810 | 5,842 | 5,650 | 5,660 | -201 | -3.4% | 2,486,500 |
| 2016/03/04 | 5,850 | 5,867 | 5,755 | 5,861 | +33 | +0.6% | 1,927,700 |
| 2016/03/03 | 5,891 | 5,918 | 5,791 | 5,828 | -90 | -1.5% | 2,166,400 |
| 2016/03/02 | 5,898 | 5,954 | 5,827 | 5,918 | +150 | +2.6% | 1,512,600 |
| 2016/03/01 | 5,741 | 5,806 | 5,722 | 5,768 | +69 | +1.2% | 1,233,700 |
| 2016/02/29 | 5,916 | 5,948 | 5,699 | 5,699 | -81 | -1.4% | 1,919,300 |
| 2016/02/26 | 5,888 | 5,930 | 5,780 | 5,780 | -57 | -1% | 1,478,000 |
| 2016/02/25 | 5,752 | 5,876 | 5,749 | 5,837 | +85 | +1.5% | 1,667,800 |
| 2016/02/24 | 5,781 | 5,850 | 5,704 | 5,752 | -79 | -1.4% | 1,777,300 |
| 2016/02/23 | 5,872 | 5,963 | 5,791 | 5,831 | -17 | -0.3% | 1,735,000 |
| 2016/02/22 | 5,704 | 5,888 | 5,685 | 5,848 | +168 | +3% | 1,805,600 |
| 2016/02/19 | 5,630 | 5,710 | 5,615 | 5,680 | -26 | -0.5% | 1,529,600 |
| 2016/02/18 | 5,734 | 5,760 | 5,686 | 5,706 | +115 | +2.1% | 1,587,500 |
| 2016/02/17 | 5,677 | 5,730 | 5,510 | 5,591 | -89 | -1.6% | 2,079,500 |
| 2016/02/16 | 5,701 | 5,825 | 5,667 | 5,680 | -98 | -1.7% | 1,902,200 |
| 2016/02/15 | 5,611 | 5,842 | 5,579 | 5,778 | +394 | +7.3% | 2,395,800 |
| 2016/02/12 | 5,501 | 5,568 | 5,353 | 5,384 | -317 | -5.6% | 3,662,600 |
| 2016/02/10 | 5,891 | 5,992 | 5,590 | 5,701 | -190 | -3.2% | 2,621,000 |
| 2016/02/09 | 5,999 | 6,029 | 5,832 | 5,891 | -318 | -5.1% | 2,201,600 |
2101～
2150
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
