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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 6,067 | 6,271 | 6,061 | 6,209 | +95 | +1.6% | 2,199,900 |
| 2016/02/05 | 5,962 | 6,140 | 5,954 | 6,114 | -40 | -0.6% | 2,343,000 |
| 2016/02/04 | 6,250 | 6,286 | 6,011 | 6,154 | -124 | -2% | 3,417,500 |
| 2016/02/03 | 6,240 | 6,332 | 6,211 | 6,278 | -164 | -2.5% | 1,963,800 |
| 2016/02/02 | 6,376 | 6,478 | 6,363 | 6,442 | -15 | -0.2% | 2,101,800 |
| 2016/02/01 | 6,441 | 6,478 | 6,396 | 6,457 | +62 | +1% | 3,023,200 |
| 2016/01/29 | 6,240 | 6,417 | 6,140 | 6,395 | +200 | +3.2% | 3,363,800 |
| 2016/01/28 | 6,126 | 6,252 | 6,100 | 6,195 | +89 | +1.5% | 2,742,300 |
| 2016/01/27 | 6,079 | 6,120 | 6,032 | 6,106 | +146 | +2.4% | 2,296,400 |
| 2016/01/26 | 5,912 | 5,995 | 5,879 | 5,960 | -21 | -0.4% | 2,778,500 |
| 2016/01/25 | 5,887 | 5,984 | 5,850 | 5,981 | +188 | +3.2% | 3,846,800 |
| 2016/01/22 | 5,654 | 5,814 | 5,602 | 5,793 | +303 | +5.5% | 3,060,400 |
| 2016/01/21 | 5,689 | 5,724 | 5,489 | 5,490 | -139 | -2.5% | 3,254,500 |
| 2016/01/20 | 5,631 | 5,696 | 5,610 | 5,629 | +4 | +0.1% | 2,700,700 |
| 2016/01/19 | 5,588 | 5,680 | 5,578 | 5,625 | -11 | -0.2% | 1,340,300 |
| 2016/01/18 | 5,600 | 5,669 | 5,561 | 5,636 | -9 | -0.2% | 1,693,300 |
| 2016/01/15 | 5,778 | 5,779 | 5,622 | 5,645 | -17 | -0.3% | 1,545,000 |
| 2016/01/14 | 5,661 | 5,698 | 5,570 | 5,662 | -122 | -2.1% | 1,686,600 |
| 2016/01/13 | 5,700 | 5,789 | 5,686 | 5,784 | +141 | +2.5% | 1,663,600 |
| 2016/01/12 | 5,637 | 5,711 | 5,607 | 5,643 | -84 | -1.5% | 2,919,000 |
| 2016/01/08 | 5,795 | 5,825 | 5,711 | 5,727 | -107 | -1.8% | 2,938,700 |
| 2016/01/07 | 5,961 | 5,974 | 5,822 | 5,834 | -110 | -1.9% | 1,504,800 |
| 2016/01/06 | 5,980 | 6,050 | 5,890 | 5,944 | +16 | +0.3% | 1,897,600 |
| 2016/01/05 | 6,023 | 6,023 | 5,878 | 5,928 | -84 | -1.4% | 1,876,900 |
| 2016/01/04 | 6,205 | 6,209 | 5,994 | 6,012 | -243 | -3.9% | 1,855,900 |
| 2015/12/30 | 6,184 | 6,265 | 6,116 | 6,255 | +116 | +1.9% | 1,896,700 |
| 2015/12/29 | 6,091 | 6,166 | 6,046 | 6,139 | +51 | +0.8% | 1,500,900 |
| 2015/12/28 | 6,114 | 6,138 | 5,996 | 6,088 | -54 | -0.9% | 1,249,400 |
| 2015/12/25 | 6,145 | 6,189 | 6,077 | 6,142 | +18 | +0.3% | 934,900 |
| 2015/12/24 | 6,239 | 6,239 | 6,102 | 6,124 | +55 | +0.9% | 1,778,600 |
| 2015/12/22 | 6,081 | 6,155 | 6,056 | 6,069 | -27 | -0.4% | 1,736,300 |
| 2015/12/21 | 6,050 | 6,136 | 6,006 | 6,096 | +58 | +1% | 2,318,200 |
| 2015/12/18 | 6,220 | 6,360 | 6,038 | 6,038 | -163 | -2.6% | 2,661,000 |
| 2015/12/17 | 6,160 | 6,247 | 6,139 | 6,201 | +126 | +2.1% | 2,009,200 |
| 2015/12/16 | 6,019 | 6,079 | 5,902 | 6,075 | +166 | +2.8% | 2,008,900 |
| 2015/12/15 | 6,030 | 6,066 | 5,909 | 5,909 | -102 | -1.7% | 1,264,500 |
| 2015/12/14 | 5,950 | 6,025 | 5,893 | 6,011 | -26 | -0.4% | 1,881,900 |
| 2015/12/11 | 6,011 | 6,121 | 6,011 | 6,037 | -17 | -0.3% | 2,719,600 |
| 2015/12/10 | 6,017 | 6,094 | 5,994 | 6,054 | +2 | ±0% | 1,797,700 |
| 2015/12/09 | 6,174 | 6,207 | 6,017 | 6,052 | -133 | -2.2% | 2,138,600 |
| 2015/12/08 | 6,200 | 6,277 | 6,174 | 6,185 | -15 | -0.2% | 1,234,700 |
| 2015/12/07 | 6,250 | 6,270 | 6,200 | 6,200 | -21 | -0.3% | 1,402,300 |
| 2015/12/04 | 6,235 | 6,269 | 6,195 | 6,221 | -86 | -1.4% | 1,607,100 |
| 2015/12/03 | 6,300 | 6,339 | 6,283 | 6,307 | -63 | -1% | 1,552,000 |
| 2015/12/02 | 6,320 | 6,422 | 6,254 | 6,370 | +28 | +0.4% | 1,689,100 |
| 2015/12/01 | 6,316 | 6,359 | 6,290 | 6,342 | +31 | +0.5% | 1,608,000 |
| 2015/11/30 | 6,407 | 6,414 | 6,308 | 6,311 | -102 | -1.6% | 2,170,500 |
| 2015/11/27 | 6,500 | 6,500 | 6,384 | 6,413 | -92 | -1.4% | 1,279,200 |
| 2015/11/26 | 6,404 | 6,540 | 6,400 | 6,505 | +121 | +1.9% | 1,482,400 |
| 2015/11/25 | 6,376 | 6,438 | 6,352 | 6,384 | -61 | -0.9% | 1,343,100 |
2151～
2200
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
