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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 5,900 | 5,936 | 5,807 | 5,811 | -83 | -1.4% | 1,480,200 |
| 2024/01/29 | 5,861 | 5,895 | 5,818 | 5,894 | +44 | +0.8% | 1,520,600 |
| 2024/01/26 | 5,859 | 5,859 | 5,804 | 5,850 | +51 | +0.9% | 1,202,300 |
| 2024/01/25 | 5,792 | 5,855 | 5,786 | 5,799 | -41 | -0.7% | 1,204,700 |
| 2024/01/24 | 5,869 | 5,887 | 5,805 | 5,840 | -7 | -0.1% | 1,335,500 |
| 2024/01/23 | 5,785 | 5,847 | 5,785 | 5,847 | +90 | +1.6% | 1,692,200 |
| 2024/01/22 | 5,740 | 5,765 | 5,699 | 5,757 | -2 | ±0% | 1,747,300 |
| 2024/01/19 | 5,796 | 5,804 | 5,718 | 5,759 | +11 | +0.2% | 1,445,000 |
| 2024/01/18 | 5,840 | 5,844 | 5,720 | 5,748 | -139 | -2.4% | 1,902,400 |
| 2024/01/17 | 5,920 | 5,951 | 5,877 | 5,887 | -17 | -0.3% | 1,230,900 |
| 2024/01/16 | 5,963 | 5,987 | 5,904 | 5,904 | -59 | -1% | 970,700 |
| 2024/01/15 | 5,966 | 5,984 | 5,912 | 5,963 | -37 | -0.6% | 1,007,000 |
| 2024/01/12 | 6,000 | 6,000 | 5,924 | 6,000 | +50 | +0.8% | 2,028,800 |
| 2024/01/11 | 5,990 | 5,990 | 5,907 | 5,950 | -12 | -0.2% | 1,459,800 |
| 2024/01/10 | 5,902 | 5,975 | 5,885 | 5,962 | +33 | +0.6% | 1,244,300 |
| 2024/01/09 | 5,945 | 5,956 | 5,887 | 5,929 | +84 | +1.4% | 1,236,500 |
| 2024/01/05 | 5,890 | 5,891 | 5,835 | 5,845 | +1 | ±0% | 1,333,400 |
| 2024/01/04 | 5,813 | 5,844 | 5,753 | 5,844 | +44 | +0.8% | 1,693,000 |
| 2023/12/29 | 5,786 | 5,800 | 5,761 | 5,800 | +8 | +0.1% | 940,200 |
| 2023/12/28 | 5,709 | 5,797 | 5,690 | 5,792 | -62 | -1.1% | 919,600 |
| 2023/12/27 | 5,862 | 5,876 | 5,815 | 5,854 | +6 | +0.1% | 1,349,200 |
| 2023/12/26 | 5,802 | 5,850 | 5,788 | 5,848 | +34 | +0.6% | 753,700 |
| 2023/12/25 | 5,830 | 5,883 | 5,814 | 5,814 | +24 | +0.4% | 765,000 |
| 2023/12/22 | 5,761 | 5,811 | 5,751 | 5,790 | +10 | +0.2% | 879,400 |
| 2023/12/21 | 5,837 | 5,844 | 5,760 | 5,780 | -72 | -1.2% | 1,121,500 |
| 2023/12/20 | 5,827 | 5,896 | 5,815 | 5,852 | +26 | +0.4% | 1,187,500 |
| 2023/12/19 | 5,867 | 5,869 | 5,780 | 5,826 | +6 | +0.1% | 1,418,800 |
| 2023/12/18 | 5,834 | 5,870 | 5,809 | 5,820 | +9 | +0.2% | 1,361,300 |
| 2023/12/15 | 5,850 | 5,919 | 5,796 | 5,811 | -114 | -1.9% | 2,205,800 |
| 2023/12/14 | 5,890 | 5,956 | 5,856 | 5,925 | +135 | +2.3% | 2,432,000 |
| 2023/12/13 | 5,868 | 5,884 | 5,764 | 5,790 | -26 | -0.4% | 1,409,100 |
| 2023/12/12 | 5,868 | 5,874 | 5,806 | 5,816 | -11 | -0.2% | 951,100 |
| 2023/12/11 | 5,789 | 5,866 | 5,767 | 5,827 | +59 | +1% | 1,774,000 |
| 2023/12/08 | 5,671 | 5,789 | 5,644 | 5,768 | +76 | +1.3% | 2,556,600 |
| 2023/12/07 | 5,731 | 5,742 | 5,676 | 5,692 | -39 | -0.7% | 957,500 |
| 2023/12/06 | 5,693 | 5,743 | 5,691 | 5,731 | +38 | +0.7% | 1,123,400 |
| 2023/12/05 | 5,684 | 5,707 | 5,660 | 5,693 | +39 | +0.7% | 1,042,600 |
| 2023/12/04 | 5,699 | 5,699 | 5,639 | 5,654 | -61 | -1.1% | 1,007,700 |
| 2023/12/01 | 5,733 | 5,735 | 5,683 | 5,715 | +19 | +0.3% | 960,700 |
| 2023/11/30 | 5,700 | 5,725 | 5,648 | 5,696 | -54 | -0.9% | 2,076,300 |
| 2023/11/29 | 5,705 | 5,827 | 5,678 | 5,750 | +74 | +1.3% | 1,955,300 |
| 2023/11/28 | 5,687 | 5,696 | 5,628 | 5,676 | +1 | ±0% | 957,700 |
| 2023/11/27 | 5,680 | 5,767 | 5,632 | 5,675 | +134 | +2.4% | 2,184,600 |
| 2023/11/24 | 5,531 | 5,564 | 5,524 | 5,541 | +24 | +0.4% | 991,200 |
| 2023/11/22 | 5,554 | 5,576 | 5,512 | 5,517 | +7 | +0.1% | 831,100 |
| 2023/11/21 | 5,502 | 5,562 | 5,483 | 5,510 | -9 | -0.2% | 1,167,600 |
| 2023/11/20 | 5,540 | 5,555 | 5,504 | 5,519 | -73 | -1.3% | 1,307,800 |
| 2023/11/17 | 5,582 | 5,612 | 5,538 | 5,592 | +5 | +0.1% | 1,211,800 |
| 2023/11/16 | 5,662 | 5,687 | 5,580 | 5,587 | -80 | -1.4% | 1,231,300 |
| 2023/11/15 | 5,708 | 5,710 | 5,636 | 5,667 | +3 | +0.1% | 1,545,600 |
201～
250
件表示中 / 3585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 | 619,800円 | +4.4% | +130.3% | 2.45% | 27.68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 | 559,600円 | +3.5% | +4.2% | 1.89% | 20.78倍 | 2.36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 | 322,200円 | +6.4% | +2.4% | 1.86% | 15.53倍 | 1.23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 | 385,500円 | +6.8% | +8.8% | 1.14% | 25.12倍 | 3.02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 | 99,400円 | +10.9% | +7.7% | 1.51% | 18.83倍 | 1.46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
