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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 6,070 | 6,098 | 5,999 | 6,000 | -24 | -0.4% | 2,436,500 |
| 2016/06/10 | 6,019 | 6,024 | 5,941 | 6,024 | +43 | +0.7% | 2,525,200 |
| 2016/06/09 | 5,985 | 6,033 | 5,954 | 5,981 | -51 | -0.8% | 767,300 |
| 2016/06/08 | 5,958 | 6,032 | 5,926 | 6,032 | +84 | +1.4% | 986,600 |
| 2016/06/07 | 5,940 | 5,968 | 5,899 | 5,948 | +56 | +1% | 1,007,100 |
| 2016/06/06 | 5,894 | 5,904 | 5,829 | 5,892 | -55 | -0.9% | 1,285,700 |
| 2016/06/03 | 5,962 | 5,985 | 5,912 | 5,947 | +10 | +0.2% | 822,900 |
| 2016/06/02 | 5,977 | 6,003 | 5,912 | 5,937 | -41 | -0.7% | 1,225,300 |
| 2016/06/01 | 6,025 | 6,058 | 5,961 | 5,978 | -123 | -2% | 1,259,800 |
| 2016/05/31 | 6,053 | 6,115 | 6,017 | 6,101 | +15 | +0.2% | 1,499,400 |
| 2016/05/30 | 5,987 | 6,094 | 5,954 | 6,086 | +134 | +2.3% | 993,500 |
| 2016/05/27 | 5,974 | 5,979 | 5,904 | 5,952 | -4 | -0.1% | 1,263,200 |
| 2016/05/26 | 5,980 | 6,040 | 5,946 | 5,956 | +46 | +0.8% | 1,258,300 |
| 2016/05/25 | 5,985 | 5,995 | 5,904 | 5,910 | -33 | -0.6% | 1,246,000 |
| 2016/05/24 | 5,959 | 5,985 | 5,932 | 5,943 | +1 | ±0% | 1,358,100 |
| 2016/05/23 | 6,000 | 6,013 | 5,927 | 5,942 | -93 | -1.5% | 1,160,300 |
| 2016/05/20 | 6,036 | 6,082 | 5,998 | 6,035 | -1 | ±0% | 1,191,200 |
| 2016/05/19 | 6,050 | 6,098 | 6,028 | 6,036 | +24 | +0.4% | 1,128,100 |
| 2016/05/18 | 6,030 | 6,113 | 5,991 | 6,012 | -105 | -1.7% | 1,627,600 |
| 2016/05/17 | 6,198 | 6,203 | 6,090 | 6,117 | -43 | -0.7% | 1,842,900 |
| 2016/05/16 | 6,128 | 6,217 | 6,107 | 6,160 | +33 | +0.5% | 1,306,200 |
| 2016/05/13 | 6,208 | 6,210 | 6,095 | 6,127 | ±0 | ±0% | 2,079,600 |
| 2016/05/12 | 6,098 | 6,127 | 6,037 | 6,127 | +14 | +0.2% | 832,400 |
| 2016/05/11 | 6,153 | 6,195 | 6,095 | 6,113 | +11 | +0.2% | 1,371,800 |
| 2016/05/10 | 5,990 | 6,103 | 5,968 | 6,102 | +149 | +2.5% | 1,971,100 |
| 2016/05/09 | 6,016 | 6,030 | 5,916 | 5,953 | -35 | -0.6% | 1,449,300 |
| 2016/05/06 | 6,031 | 6,069 | 5,923 | 5,988 | +3 | +0.1% | 2,070,900 |
| 2016/05/02 | 5,910 | 6,011 | 5,880 | 5,985 | -131 | -2.1% | 2,669,400 |
| 2016/04/28 | 6,269 | 6,299 | 6,058 | 6,116 | +147 | +2.5% | 3,913,200 |
| 2016/04/27 | 5,988 | 5,992 | 5,926 | 5,969 | +32 | +0.5% | 1,893,200 |
| 2016/04/26 | 5,907 | 5,987 | 5,854 | 5,937 | +75 | +1.3% | 1,710,100 |
| 2016/04/25 | 5,930 | 5,930 | 5,846 | 5,862 | -67 | -1.1% | 1,323,700 |
| 2016/04/22 | 5,875 | 5,929 | 5,861 | 5,929 | -20 | -0.3% | 1,541,300 |
| 2016/04/21 | 5,997 | 5,999 | 5,910 | 5,949 | +65 | +1.1% | 1,477,600 |
| 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 |
2251～
2300
件表示中 / 3770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 | 665,000円 | +3.8% | +11.2% | 2.32% | 25.53倍 | 2.93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 | 462,300円 | -6.3% | -14.7% | 2.29% | 18.42倍 | 1.86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 | 358,100円 | +2.6% | +0.7% | 1.95% | 16.47倍 | 1.29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 | 108,200円 | +11.1% | +24.5% | 1.48% | 15.69倍 | 1.68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 | 542,000円 | -1.4% | +16.0% | 1.00% | 20.22倍 | 2.39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
