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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 5,206 | 5,306 | 5,143 | 5,182 | -25 | -0.5% | 1,341,000 |
| 2015/09/04 | 5,419 | 5,443 | 5,183 | 5,207 | -205 | -3.8% | 1,520,100 |
| 2015/09/03 | 5,365 | 5,496 | 5,361 | 5,412 | +82 | +1.5% | 1,833,300 |
| 2015/09/02 | 5,203 | 5,435 | 5,185 | 5,330 | +34 | +0.6% | 1,801,200 |
| 2015/09/01 | 5,463 | 5,550 | 5,293 | 5,296 | -256 | -4.6% | 2,308,200 |
| 2015/08/31 | 5,628 | 5,636 | 5,542 | 5,552 | -125 | -2.2% | 1,884,100 |
| 2015/08/28 | 5,717 | 5,755 | 5,600 | 5,677 | +60 | +1.1% | 2,123,700 |
| 2015/08/27 | 5,560 | 5,716 | 5,560 | 5,617 | +228 | +4.2% | 2,248,600 |
| 2015/08/26 | 5,332 | 5,450 | 5,311 | 5,389 | +57 | +1.1% | 3,097,600 |
| 2015/08/25 | 5,291 | 5,610 | 5,240 | 5,332 | -160 | -2.9% | 3,328,400 |
| 2015/08/24 | 5,665 | 5,720 | 5,492 | 5,492 | -273 | -4.7% | 2,090,700 |
| 2015/08/21 | 5,820 | 5,889 | 5,764 | 5,765 | -166 | -2.8% | 1,837,000 |
| 2015/08/20 | 6,014 | 6,059 | 5,926 | 5,931 | -113 | -1.9% | 1,816,600 |
| 2015/08/19 | 6,121 | 6,128 | 6,038 | 6,044 | -138 | -2.2% | 1,661,300 |
| 2015/08/18 | 6,255 | 6,290 | 6,181 | 6,182 | -52 | -0.8% | 1,163,700 |
| 2015/08/17 | 6,272 | 6,301 | 6,195 | 6,234 | -38 | -0.6% | 986,300 |
| 2015/08/14 | 6,245 | 6,344 | 6,218 | 6,272 | +4 | +0.1% | 1,422,500 |
| 2015/08/13 | 6,228 | 6,303 | 6,134 | 6,268 | +79 | +1.3% | 1,727,400 |
| 2015/08/12 | 6,385 | 6,435 | 6,166 | 6,189 | -238 | -3.7% | 1,944,100 |
| 2015/08/11 | 6,600 | 6,612 | 6,381 | 6,427 | -164 | -2.5% | 2,132,700 |
| 2015/08/10 | 6,359 | 6,608 | 6,350 | 6,591 | +262 | +4.1% | 2,299,900 |
| 2015/08/07 | 6,331 | 6,383 | 6,237 | 6,329 | -54 | -0.8% | 1,784,100 |
| 2015/08/06 | 6,456 | 6,483 | 6,370 | 6,383 | -15 | -0.2% | 1,781,700 |
| 2015/08/05 | 6,405 | 6,456 | 6,337 | 6,398 | -11 | -0.2% | 2,143,000 |
| 2015/08/04 | 6,341 | 6,439 | 6,325 | 6,409 | +21 | +0.3% | 2,349,300 |
| 2015/08/03 | 6,270 | 6,405 | 6,257 | 6,388 | +97 | +1.5% | 2,200,900 |
| 2015/07/31 | 6,495 | 6,506 | 6,276 | 6,291 | -104 | -1.6% | 3,052,500 |
| 2015/07/30 | 6,520 | 6,623 | 6,356 | 6,395 | -100 | -1.5% | 2,485,200 |
| 2015/07/29 | 6,499 | 6,518 | 6,388 | 6,495 | +36 | +0.6% | 2,129,500 |
| 2015/07/28 | 6,300 | 6,490 | 6,266 | 6,459 | +59 | +0.9% | 1,915,000 |
| 2015/07/27 | 6,420 | 6,532 | 6,364 | 6,400 | -120 | -1.8% | 2,147,500 |
| 2015/07/24 | 6,300 | 6,620 | 6,281 | 6,520 | +127 | +2% | 4,298,500 |
| 2015/07/23 | 6,181 | 6,451 | 6,167 | 6,393 | +229 | +3.7% | 2,170,200 |
| 2015/07/22 | 6,210 | 6,219 | 6,132 | 6,164 | -68 | -1.1% | 1,280,900 |
| 2015/07/21 | 6,200 | 6,238 | 6,164 | 6,232 | +62 | +1% | 1,090,400 |
| 2015/07/17 | 6,111 | 6,199 | 6,093 | 6,170 | -12 | -0.2% | 1,165,500 |
| 2015/07/16 | 6,200 | 6,233 | 6,153 | 6,182 | -8 | -0.1% | 1,355,200 |
| 2015/07/15 | 6,100 | 6,194 | 6,069 | 6,190 | +88 | +1.4% | 1,817,900 |
| 2015/07/14 | 6,132 | 6,147 | 6,062 | 6,102 | +86 | +1.4% | 2,378,100 |
| 2015/07/13 | 5,840 | 6,029 | 5,793 | 6,016 | +267 | +4.6% | 2,286,600 |
| 2015/07/10 | 5,844 | 5,904 | 5,734 | 5,749 | -43 | -0.7% | 2,156,300 |
| 2015/07/09 | 5,647 | 5,802 | 5,615 | 5,792 | +45 | +0.8% | 2,886,100 |
| 2015/07/08 | 5,888 | 5,951 | 5,747 | 5,747 | -147 | -2.5% | 2,208,400 |
| 2015/07/07 | 5,928 | 5,972 | 5,882 | 5,894 | +38 | +0.6% | 1,418,700 |
| 2015/07/06 | 5,812 | 5,883 | 5,801 | 5,856 | -49 | -0.8% | 1,628,200 |
| 2015/07/03 | 5,880 | 5,908 | 5,842 | 5,905 | +88 | +1.5% | 2,164,300 |
| 2015/07/02 | 5,833 | 5,858 | 5,788 | 5,817 | +19 | +0.3% | 1,781,100 |
| 2015/07/01 | 5,694 | 5,811 | 5,692 | 5,798 | +105 | +1.8% | 1,705,200 |
| 2015/06/30 | 5,648 | 5,745 | 5,648 | 5,693 | +47 | +0.8% | 1,981,100 |
| 2015/06/29 | 5,656 | 5,707 | 5,646 | 5,646 | -127 | -2.2% | 1,636,600 |
2251～
2300
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
