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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 3,070 | 3,140 | 3,030 | 3,115 | +5 | +0.2% | 1,407,300 |
| 2013/06/11 | 3,165 | 3,185 | 3,095 | 3,110 | -60 | -1.9% | 2,125,300 |
| 2013/06/10 | 3,030 | 3,170 | 3,030 | 3,170 | +190 | +6.4% | 1,599,600 |
| 2013/06/07 | 3,015 | 3,055 | 2,936 | 2,980 | -90 | -2.9% | 3,364,000 |
| 2013/06/06 | 3,100 | 3,150 | 3,055 | 3,070 | -60 | -1.9% | 2,849,200 |
| 2013/06/05 | 3,165 | 3,290 | 3,130 | 3,130 | -80 | -2.5% | 1,936,500 |
| 2013/06/04 | 3,130 | 3,235 | 3,115 | 3,210 | +65 | +2.1% | 1,992,000 |
| 2013/06/03 | 3,150 | 3,205 | 3,135 | 3,145 | -35 | -1.1% | 1,735,600 |
| 2013/05/31 | 3,235 | 3,255 | 3,180 | 3,180 | -5 | -0.2% | 2,213,300 |
| 2013/05/30 | 3,235 | 3,260 | 3,150 | 3,185 | -90 | -2.7% | 2,489,500 |
| 2013/05/29 | 3,305 | 3,340 | 3,260 | 3,275 | +30 | +0.9% | 1,712,600 |
| 2013/05/28 | 3,250 | 3,290 | 3,220 | 3,245 | -50 | -1.5% | 1,407,100 |
| 2013/05/27 | 3,350 | 3,370 | 3,250 | 3,295 | -50 | -1.5% | 1,677,800 |
| 2013/05/24 | 3,325 | 3,405 | 3,220 | 3,345 | +50 | +1.5% | 3,125,700 |
| 2013/05/23 | 3,470 | 3,535 | 3,290 | 3,295 | -165 | -4.8% | 2,993,500 |
| 2013/05/22 | 3,470 | 3,495 | 3,450 | 3,460 | +15 | +0.4% | 1,361,100 |
| 2013/05/21 | 3,510 | 3,515 | 3,435 | 3,445 | -65 | -1.9% | 1,540,600 |
| 2013/05/20 | 3,525 | 3,530 | 3,495 | 3,510 | -15 | -0.4% | 1,164,400 |
| 2013/05/17 | 3,520 | 3,550 | 3,505 | 3,525 | -15 | -0.4% | 1,526,500 |
| 2013/05/16 | 3,530 | 3,550 | 3,515 | 3,540 | +30 | +0.9% | 1,888,400 |
| 2013/05/15 | 3,500 | 3,530 | 3,485 | 3,510 | +15 | +0.4% | 2,227,200 |
| 2013/05/14 | 3,470 | 3,500 | 3,465 | 3,495 | +20 | +0.6% | 1,008,400 |
| 2013/05/13 | 3,465 | 3,485 | 3,450 | 3,475 | +10 | +0.3% | 1,064,900 |
| 2013/05/10 | 3,490 | 3,495 | 3,430 | 3,465 | +30 | +0.9% | 1,845,300 |
| 2013/05/09 | 3,480 | 3,485 | 3,435 | 3,435 | -45 | -1.3% | 1,172,100 |
| 2013/05/08 | 3,470 | 3,490 | 3,450 | 3,480 | +20 | +0.6% | 1,474,700 |
| 2013/05/07 | 3,475 | 3,490 | 3,435 | 3,460 | +55 | +1.6% | 1,534,900 |
| 2013/05/02 | 3,425 | 3,490 | 3,385 | 3,405 | -50 | -1.4% | 1,635,600 |
| 2013/05/01 | 3,400 | 3,495 | 3,400 | 3,455 | +85 | +2.5% | 2,144,100 |
| 2013/04/30 | 3,345 | 3,395 | 3,325 | 3,370 | +50 | +1.5% | 1,672,400 |
| 2013/04/26 | 3,395 | 3,395 | 3,310 | 3,320 | -60 | -1.8% | 2,032,700 |
| 2013/04/25 | 3,330 | 3,380 | 3,320 | 3,380 | +25 | +0.7% | 1,633,300 |
| 2013/04/24 | 3,350 | 3,360 | 3,320 | 3,355 | +35 | +1.1% | 1,136,900 |
| 2013/04/23 | 3,300 | 3,330 | 3,300 | 3,320 | +5 | +0.2% | 1,152,200 |
| 2013/04/22 | 3,350 | 3,360 | 3,310 | 3,315 | +15 | +0.5% | 1,487,200 |
| 2013/04/19 | 3,320 | 3,320 | 3,285 | 3,300 | -20 | -0.6% | 2,025,900 |
| 2013/04/18 | 3,335 | 3,350 | 3,300 | 3,320 | -35 | -1% | 1,903,600 |
| 2013/04/17 | 3,380 | 3,385 | 3,300 | 3,355 | ±0 | ±0% | 1,634,400 |
| 2013/04/16 | 3,300 | 3,380 | 3,285 | 3,355 | +20 | +0.6% | 2,578,800 |
| 2013/04/15 | 3,305 | 3,370 | 3,295 | 3,335 | -20 | -0.6% | 1,976,900 |
| 2013/04/12 | 3,375 | 3,380 | 3,330 | 3,355 | -5 | -0.1% | 2,695,900 |
| 2013/04/11 | 3,295 | 3,380 | 3,280 | 3,360 | +70 | +2.1% | 2,630,700 |
| 2013/04/10 | 3,265 | 3,345 | 3,240 | 3,290 | +50 | +1.5% | 3,089,200 |
| 2013/04/09 | 3,225 | 3,270 | 3,180 | 3,240 | +20 | +0.6% | 2,202,600 |
| 2013/04/08 | 3,190 | 3,225 | 3,130 | 3,220 | +80 | +2.5% | 2,648,400 |
| 2013/04/05 | 3,110 | 3,185 | 3,080 | 3,140 | +55 | +1.8% | 4,164,600 |
| 2013/04/04 | 3,010 | 3,100 | 2,974 | 3,085 | +50 | +1.6% | 3,123,400 |
| 2013/04/03 | 2,990 | 3,045 | 2,965 | 3,035 | +74 | +2.5% | 2,123,700 |
| 2013/04/02 | 2,996 | 2,996 | 2,889 | 2,961 | -44 | -1.5% | 2,640,800 |
| 2013/04/01 | 3,090 | 3,090 | 3,005 | 3,005 | -75 | -2.4% | 1,985,300 |
2801～
2850
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
