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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 6,875 | 6,902 | 6,819 | 6,880 | +12 | +0.2% | 838,900 |
| 2024/10/21 | 6,852 | 6,908 | 6,801 | 6,868 | -1 | ±0% | 592,100 |
| 2024/10/18 | 6,862 | 6,887 | 6,785 | 6,869 | +12 | +0.2% | 756,500 |
| 2024/10/17 | 6,852 | 6,897 | 6,814 | 6,857 | +7 | +0.1% | 926,300 |
| 2024/10/16 | 6,963 | 7,002 | 6,820 | 6,850 | -113 | -1.6% | 1,442,500 |
| 2024/10/15 | 6,934 | 7,004 | 6,920 | 6,963 | +62 | +0.9% | 1,177,000 |
| 2024/10/11 | 7,047 | 7,049 | 6,885 | 6,901 | -142 | -2% | 1,688,800 |
| 2024/10/10 | 7,059 | 7,069 | 7,014 | 7,043 | -8 | -0.1% | 1,238,700 |
| 2024/10/09 | 7,050 | 7,098 | 6,992 | 7,051 | +96 | +1.4% | 991,700 |
| 2024/10/08 | 7,071 | 7,086 | 6,930 | 6,955 | -161 | -2.3% | 1,311,000 |
| 2024/10/07 | 7,150 | 7,159 | 7,048 | 7,116 | +21 | +0.3% | 1,209,100 |
| 2024/10/04 | 6,965 | 7,118 | 6,964 | 7,095 | +53 | +0.8% | 1,028,100 |
| 2024/10/03 | 7,068 | 7,086 | 7,018 | 7,042 | +1 | ±0% | 1,351,600 |
| 2024/10/02 | 6,950 | 7,060 | 6,939 | 7,041 | -9 | -0.1% | 1,713,500 |
| 2024/10/01 | 7,066 | 7,096 | 7,013 | 7,050 | -59 | -0.8% | 1,341,000 |
| 2024/09/30 | 7,030 | 7,144 | 7,025 | 7,109 | -164 | -2.3% | 2,054,100 |
| 2024/09/27 | 7,080 | 7,273 | 7,068 | 7,273 | +246 | +3.5% | 1,986,700 |
| 2024/09/26 | 6,972 | 7,036 | 6,938 | 7,027 | +92 | +1.3% | 1,415,200 |
| 2024/09/25 | 6,899 | 6,935 | 6,842 | 6,935 | +45 | +0.7% | 1,304,200 |
| 2024/09/24 | 6,903 | 6,976 | 6,880 | 6,890 | +10 | +0.1% | 1,041,700 |
| 2024/09/20 | 6,909 | 6,943 | 6,850 | 6,880 | -30 | -0.4% | 1,472,200 |
| 2024/09/19 | 6,945 | 7,015 | 6,883 | 6,910 | +40 | +0.6% | 1,096,200 |
| 2024/09/18 | 6,913 | 6,921 | 6,788 | 6,870 | -76 | -1.1% | 1,293,600 |
| 2024/09/17 | 6,906 | 6,958 | 6,868 | 6,946 | +105 | +1.5% | 1,275,300 |
| 2024/09/13 | 6,963 | 6,963 | 6,838 | 6,841 | -76 | -1.1% | 1,294,400 |
| 2024/09/12 | 6,878 | 6,983 | 6,870 | 6,917 | +23 | +0.3% | 1,204,400 |
| 2024/09/11 | 6,953 | 6,988 | 6,836 | 6,894 | -123 | -1.8% | 1,595,900 |
| 2024/09/10 | 7,175 | 7,196 | 6,998 | 7,017 | -172 | -2.4% | 2,164,200 |
| 2024/09/09 | 7,001 | 7,189 | 6,973 | 7,189 | +51 | +0.7% | 2,242,900 |
| 2024/09/06 | 6,998 | 7,168 | 6,986 | 7,138 | +149 | +2.1% | 3,159,500 |
| 2024/09/05 | 6,637 | 6,989 | 6,627 | 6,989 | +348 | +5.2% | 2,813,400 |
| 2024/09/04 | 6,561 | 6,678 | 6,547 | 6,641 | +80 | +1.2% | 1,910,100 |
| 2024/09/03 | 6,520 | 6,579 | 6,507 | 6,561 | +18 | +0.3% | 747,100 |
| 2024/09/02 | 6,522 | 6,543 | 6,480 | 6,543 | -2 | ±0% | 847,800 |
| 2024/08/30 | 6,504 | 6,575 | 6,459 | 6,545 | +42 | +0.6% | 2,228,300 |
| 2024/08/29 | 6,564 | 6,589 | 6,476 | 6,503 | +2 | ±0% | 928,000 |
| 2024/08/28 | 6,480 | 6,518 | 6,469 | 6,501 | -3 | ±0% | 818,900 |
| 2024/08/27 | 6,550 | 6,559 | 6,483 | 6,504 | -52 | -0.8% | 840,900 |
| 2024/08/26 | 6,609 | 6,615 | 6,537 | 6,556 | -48 | -0.7% | 925,500 |
| 2024/08/23 | 6,547 | 6,608 | 6,545 | 6,604 | +65 | +1% | 1,077,500 |
| 2024/08/22 | 6,451 | 6,584 | 6,451 | 6,539 | +39 | +0.6% | 1,387,500 |
| 2024/08/21 | 6,420 | 6,517 | 6,393 | 6,500 | +64 | +1% | 1,335,300 |
| 2024/08/20 | 6,500 | 6,550 | 6,427 | 6,436 | +97 | +1.5% | 2,499,900 |
| 2024/08/19 | 6,413 | 6,420 | 6,315 | 6,339 | -61 | -1% | 1,137,200 |
| 2024/08/16 | 6,356 | 6,413 | 6,334 | 6,400 | +73 | +1.2% | 1,268,200 |
| 2024/08/15 | 6,287 | 6,337 | 6,245 | 6,327 | +16 | +0.3% | 1,202,000 |
| 2024/08/14 | 6,293 | 6,321 | 6,204 | 6,311 | +6 | +0.1% | 1,538,100 |
| 2024/08/13 | 6,380 | 6,386 | 6,268 | 6,305 | -124 | -1.9% | 2,014,300 |
| 2024/08/09 | 6,696 | 6,696 | 6,373 | 6,429 | +99 | +1.6% | 3,440,200 |
| 2024/08/08 | 6,327 | 6,478 | 6,276 | 6,330 | -89 | -1.4% | 2,175,500 |
201～
250
件表示中 / 3764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 | 672,800円 | +3.8% | +11.2% | 2.29% | 25.83倍 | 2.97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 | 464,000円 | -6.3% | -14.7% | 2.28% | 18.49倍 | 1.87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 | 359,500円 | +2.6% | +0.7% | 1.95% | 16.54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 | 112,800円 | +11.1% | +24.5% | 1.42% | 16.35倍 | 1.75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 | 564,800円 | -1.4% | +16.0% | 0.96% | 21.08倍 | 2.49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
