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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 3,600 | 3,630 | 3,585 | 3,609 | -21 | -0.6% | 1,199,700 |
| 2014/04/04 | 3,614 | 3,668 | 3,607 | 3,630 | +20 | +0.6% | 1,141,400 |
| 2014/04/03 | 3,605 | 3,630 | 3,597 | 3,610 | +11 | +0.3% | 2,011,400 |
| 2014/04/02 | 3,690 | 3,694 | 3,590 | 3,599 | -79 | -2.1% | 2,456,400 |
| 2014/04/01 | 3,695 | 3,698 | 3,640 | 3,678 | +21 | +0.6% | 2,158,500 |
| 2014/03/31 | 3,618 | 3,667 | 3,604 | 3,657 | +44 | +1.2% | 2,041,500 |
| 2014/03/28 | 3,584 | 3,636 | 3,577 | 3,613 | -21 | -0.6% | 1,861,200 |
| 2014/03/27 | 3,582 | 3,640 | 3,575 | 3,634 | +68 | +1.9% | 3,715,400 |
| 2014/03/26 | 3,541 | 3,568 | 3,516 | 3,566 | +17 | +0.5% | 3,688,900 |
| 2014/03/25 | 3,506 | 3,580 | 3,496 | 3,549 | +49 | +1.4% | 3,909,700 |
| 2014/03/24 | 3,417 | 3,525 | 3,407 | 3,500 | +182 | +5.5% | 4,916,900 |
| 2014/03/20 | 3,328 | 3,344 | 3,289 | 3,318 | -19 | -0.6% | 2,220,100 |
| 2014/03/19 | 3,313 | 3,365 | 3,294 | 3,337 | +67 | +2% | 2,287,600 |
| 2014/03/18 | 3,300 | 3,306 | 3,270 | 3,270 | +40 | +1.2% | 1,195,900 |
| 2014/03/17 | 3,261 | 3,264 | 3,206 | 3,230 | -11 | -0.3% | 1,392,000 |
| 2014/03/14 | 3,280 | 3,299 | 3,239 | 3,241 | -136 | -4% | 4,505,200 |
| 2014/03/13 | 3,390 | 3,428 | 3,372 | 3,377 | -18 | -0.5% | 1,682,500 |
| 2014/03/12 | 3,440 | 3,452 | 3,387 | 3,395 | -98 | -2.8% | 1,637,100 |
| 2014/03/11 | 3,520 | 3,527 | 3,470 | 3,493 | -27 | -0.8% | 1,551,300 |
| 2014/03/10 | 3,493 | 3,530 | 3,480 | 3,520 | -12 | -0.3% | 1,891,100 |
| 2014/03/07 | 3,499 | 3,540 | 3,484 | 3,532 | +87 | +2.5% | 2,151,100 |
| 2014/03/06 | 3,459 | 3,484 | 3,426 | 3,445 | -15 | -0.4% | 1,688,800 |
| 2014/03/05 | 3,507 | 3,513 | 3,452 | 3,460 | -47 | -1.3% | 1,404,000 |
| 2014/03/04 | 3,442 | 3,519 | 3,432 | 3,507 | +75 | +2.2% | 2,323,400 |
| 2014/03/03 | 3,450 | 3,465 | 3,392 | 3,432 | -63 | -1.8% | 1,587,900 |
| 2014/02/28 | 3,490 | 3,504 | 3,454 | 3,495 | +5 | +0.1% | 1,852,400 |
| 2014/02/27 | 3,462 | 3,509 | 3,442 | 3,490 | +46 | +1.3% | 2,308,200 |
| 2014/02/26 | 3,450 | 3,475 | 3,433 | 3,444 | -5 | -0.1% | 1,218,000 |
| 2014/02/25 | 3,465 | 3,489 | 3,422 | 3,449 | +5 | +0.1% | 1,724,400 |
| 2014/02/24 | 3,416 | 3,466 | 3,377 | 3,444 | +24 | +0.7% | 2,254,200 |
| 2014/02/21 | 3,377 | 3,425 | 3,371 | 3,420 | +81 | +2.4% | 1,620,100 |
| 2014/02/20 | 3,350 | 3,377 | 3,329 | 3,339 | +3 | +0.1% | 2,032,400 |
| 2014/02/19 | 3,301 | 3,347 | 3,290 | 3,336 | +30 | +0.9% | 1,324,000 |
| 2014/02/18 | 3,292 | 3,340 | 3,280 | 3,306 | +30 | +0.9% | 1,588,100 |
| 2014/02/17 | 3,256 | 3,306 | 3,227 | 3,276 | +29 | +0.9% | 1,149,200 |
| 2014/02/14 | 3,300 | 3,343 | 3,236 | 3,247 | -14 | -0.4% | 2,132,800 |
| 2014/02/13 | 3,299 | 3,328 | 3,243 | 3,261 | -24 | -0.7% | 1,472,100 |
| 2014/02/12 | 3,257 | 3,309 | 3,229 | 3,285 | +58 | +1.8% | 1,973,000 |
| 2014/02/10 | 3,196 | 3,235 | 3,175 | 3,227 | +82 | +2.6% | 1,170,700 |
| 2014/02/07 | 3,122 | 3,162 | 3,111 | 3,145 | +100 | +3.3% | 1,873,200 |
| 2014/02/06 | 3,190 | 3,195 | 3,041 | 3,045 | -58 | -1.9% | 1,942,800 |
| 2014/02/05 | 3,173 | 3,182 | 3,049 | 3,103 | +3 | +0.1% | 3,140,200 |
| 2014/02/04 | 3,210 | 3,218 | 3,100 | 3,100 | -167 | -5.1% | 2,432,900 |
| 2014/02/03 | 3,250 | 3,305 | 3,245 | 3,267 | -8 | -0.2% | 1,398,700 |
| 2014/01/31 | 3,305 | 3,311 | 3,241 | 3,275 | -15 | -0.5% | 1,450,200 |
| 2014/01/30 | 3,295 | 3,358 | 3,248 | 3,290 | -74 | -2.2% | 2,118,900 |
| 2014/01/29 | 3,285 | 3,365 | 3,270 | 3,364 | +132 | +4.1% | 1,139,800 |
| 2014/01/28 | 3,298 | 3,305 | 3,232 | 3,232 | -32 | -1% | 1,801,600 |
| 2014/01/27 | 3,249 | 3,330 | 3,238 | 3,264 | -54 | -1.6% | 1,846,300 |
| 2014/01/24 | 3,302 | 3,346 | 3,297 | 3,318 | -26 | -0.8% | 2,181,400 |
2601～
2650
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
