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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 4,520.5 | 4,526.5 | 4,456.5 | 4,485 | +15 | +0.3% | 1,716,700 |
| 2014/08/28 | 4,486.5 | 4,496.5 | 4,457 | 4,470 | -3.5 | -0.1% | 1,301,600 |
| 2014/08/27 | 4,530 | 4,530 | 4,461 | 4,473.5 | -41 | -0.9% | 1,436,000 |
| 2014/08/26 | 4,519 | 4,528.5 | 4,494.5 | 4,514.5 | -2 | ±0% | 1,702,500 |
| 2014/08/25 | 4,480 | 4,530 | 4,470 | 4,516.5 | +70 | +1.6% | 1,840,200 |
| 2014/08/22 | 4,470 | 4,475 | 4,443 | 4,446.5 | -21.5 | -0.5% | 1,697,900 |
| 2014/08/21 | 4,458 | 4,483 | 4,455.5 | 4,468 | +17 | +0.4% | 1,546,600 |
| 2014/08/20 | 4,443 | 4,462.5 | 4,420.5 | 4,451 | +9.5 | +0.2% | 1,578,200 |
| 2014/08/19 | 4,477.5 | 4,495.5 | 4,426.5 | 4,441.5 | -5 | -0.1% | 1,802,700 |
| 2014/08/18 | 4,378 | 4,456.5 | 4,378 | 4,446.5 | +71.5 | +1.6% | 2,115,300 |
| 2014/08/15 | 4,376 | 4,409 | 4,372 | 4,375 | -0.5 | ±0% | 1,197,800 |
| 2014/08/14 | 4,300 | 4,394 | 4,295 | 4,375.5 | +100 | +2.3% | 2,143,100 |
| 2014/08/13 | 4,284.5 | 4,293 | 4,258.5 | 4,275.5 | -8 | -0.2% | 1,424,000 |
| 2014/08/12 | 4,227 | 4,291.5 | 4,215.5 | 4,283.5 | +55 | +1.3% | 1,892,800 |
| 2014/08/11 | 4,105.5 | 4,243.5 | 4,082.5 | 4,228.5 | +165.5 | +4.1% | 2,315,000 |
| 2014/08/08 | 4,110 | 4,148 | 4,052 | 4,063 | -50 | -1.2% | 3,063,300 |
| 2014/08/07 | 4,131 | 4,148.5 | 4,078 | 4,113 | -48 | -1.2% | 2,686,600 |
| 2014/08/06 | 4,155.5 | 4,198 | 4,145 | 4,161 | -29 | -0.7% | 2,142,800 |
| 2014/08/05 | 4,175.5 | 4,245 | 4,158 | 4,190 | +10.5 | +0.3% | 2,157,500 |
| 2014/08/04 | 4,214.5 | 4,218 | 4,179.5 | 4,179.5 | -37 | -0.9% | 2,093,700 |
| 2014/08/01 | 4,220 | 4,250 | 4,188.5 | 4,216.5 | -30.5 | -0.7% | 2,242,400 |
| 2014/07/31 | 4,330 | 4,330 | 4,222 | 4,247 | -83 | -1.9% | 3,309,300 |
| 2014/07/30 | 4,250 | 4,346 | 4,207 | 4,330 | +148.5 | +3.6% | 6,317,600 |
| 2014/07/29 | 4,175 | 4,194.5 | 4,161 | 4,181.5 | -3.5 | -0.1% | 1,863,400 |
| 2014/07/28 | 4,180.5 | 4,205 | 4,172 | 4,185 | -22 | -0.5% | 999,100 |
| 2014/07/25 | 4,193.5 | 4,208 | 4,162.5 | 4,207 | +21.5 | +0.5% | 991,000 |
| 2014/07/24 | 4,230 | 4,239 | 4,167.5 | 4,185.5 | -40 | -0.9% | 1,519,200 |
| 2014/07/23 | 4,230 | 4,245.5 | 4,206 | 4,225.5 | -4.5 | -0.1% | 1,145,900 |
| 2014/07/22 | 4,204.5 | 4,248 | 4,182 | 4,230 | +22 | +0.5% | 1,820,100 |
| 2014/07/18 | 4,220 | 4,244 | 4,188 | 4,208 | -37 | -0.9% | 1,659,000 |
| 2014/07/17 | 4,275 | 4,310 | 4,234 | 4,245 | -11 | -0.3% | 1,417,100 |
| 2014/07/16 | 4,219 | 4,273 | 4,211 | 4,256 | +44 | +1% | 1,380,700 |
| 2014/07/15 | 4,194 | 4,224 | 4,192 | 4,212 | ±0 | ±0% | 1,484,500 |
| 2014/07/14 | 4,196 | 4,245 | 4,186 | 4,212 | +20 | +0.5% | 2,147,400 |
| 2014/07/11 | 4,109 | 4,202 | 4,105 | 4,192 | +74 | +1.8% | 2,328,900 |
| 2014/07/10 | 4,151 | 4,167 | 4,118 | 4,118 | -33 | -0.8% | 1,567,700 |
| 2014/07/09 | 4,069 | 4,160 | 4,063 | 4,151 | +68 | +1.7% | 1,867,700 |
| 2014/07/08 | 4,083 | 4,110 | 4,052 | 4,083 | +33 | +0.8% | 2,000,900 |
| 2014/07/07 | 4,100 | 4,116 | 4,050 | 4,050 | -70 | -1.7% | 1,728,000 |
| 2014/07/04 | 4,125 | 4,129 | 4,089 | 4,120 | +26 | +0.6% | 1,500,700 |
| 2014/07/03 | 4,117 | 4,126 | 4,084 | 4,094 | -1 | ±0% | 1,508,400 |
| 2014/07/02 | 4,077 | 4,102 | 4,074 | 4,095 | +41 | +1% | 1,554,000 |
| 2014/07/01 | 4,000 | 4,070 | 3,986 | 4,054 | +67 | +1.7% | 2,121,200 |
| 2014/06/30 | 3,975 | 4,006 | 3,957 | 3,987 | -11 | -0.3% | 2,089,000 |
| 2014/06/27 | 4,049 | 4,049 | 3,943 | 3,998 | -36 | -0.9% | 2,409,800 |
| 2014/06/26 | 4,066 | 4,082 | 4,017 | 4,034 | -59 | -1.4% | 2,262,500 |
| 2014/06/25 | 4,092 | 4,110 | 4,067 | 4,093 | -5 | -0.1% | 1,612,300 |
| 2014/06/24 | 4,111 | 4,117 | 4,059 | 4,098 | -15 | -0.4% | 2,308,300 |
| 2014/06/23 | 4,127 | 4,145 | 4,091 | 4,113 | -18 | -0.4% | 1,867,600 |
| 2014/06/20 | 4,120 | 4,131 | 4,072 | 4,131 | +30 | +0.7% | 3,231,500 |
2501～
2550
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
