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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 6,680 | 6,765 | 6,675 | 6,732 | +42 | +0.6% | 1,809,100 |
| 2024/06/20 | 6,680 | 6,724 | 6,624 | 6,690 | -16 | -0.2% | 1,303,700 |
| 2024/06/19 | 6,758 | 6,762 | 6,686 | 6,706 | -62 | -0.9% | 977,800 |
| 2024/06/18 | 6,756 | 6,771 | 6,694 | 6,768 | +12 | +0.2% | 1,208,600 |
| 2024/06/17 | 6,752 | 6,796 | 6,681 | 6,756 | ±0 | ±0% | 1,326,900 |
| 2024/06/14 | 6,680 | 6,788 | 6,670 | 6,756 | +64 | +1% | 2,224,500 |
| 2024/06/13 | 6,745 | 6,759 | 6,671 | 6,692 | -55 | -0.8% | 1,280,400 |
| 2024/06/12 | 6,769 | 6,805 | 6,742 | 6,747 | ±0 | ±0% | 1,708,800 |
| 2024/06/11 | 6,762 | 6,787 | 6,714 | 6,747 | +7 | +0.1% | 1,506,600 |
| 2024/06/10 | 6,714 | 6,775 | 6,654 | 6,740 | -288 | -4.1% | 2,801,900 |
| 2024/06/07 | 6,998 | 7,035 | 6,954 | 7,028 | +15 | +0.2% | 1,031,300 |
| 2024/06/06 | 6,970 | 7,015 | 6,961 | 7,013 | +53 | +0.8% | 1,164,900 |
| 2024/06/05 | 6,957 | 6,999 | 6,918 | 6,960 | +8 | +0.1% | 1,396,400 |
| 2024/06/04 | 6,919 | 6,985 | 6,904 | 6,952 | -41 | -0.6% | 1,187,000 |
| 2024/06/03 | 6,988 | 7,026 | 6,946 | 6,993 | +105 | +1.5% | 1,253,700 |
| 2024/05/31 | 6,900 | 6,967 | 6,880 | 6,888 | +42 | +0.6% | 3,853,100 |
| 2024/05/30 | 6,822 | 6,855 | 6,797 | 6,846 | -45 | -0.7% | 1,347,000 |
| 2024/05/29 | 6,998 | 7,002 | 6,891 | 6,891 | -84 | -1.2% | 1,149,900 |
| 2024/05/28 | 7,000 | 7,039 | 6,953 | 6,975 | +20 | +0.3% | 1,049,900 |
| 2024/05/27 | 6,970 | 6,988 | 6,881 | 6,955 | +66 | +1% | 905,400 |
| 2024/05/24 | 6,811 | 6,921 | 6,803 | 6,889 | +18 | +0.3% | 990,200 |
| 2024/05/23 | 6,870 | 6,888 | 6,788 | 6,871 | -21 | -0.3% | 1,290,900 |
| 2024/05/22 | 6,970 | 6,972 | 6,886 | 6,892 | -75 | -1.1% | 1,326,200 |
| 2024/05/21 | 7,000 | 7,056 | 6,957 | 6,967 | -1 | ±0% | 1,380,600 |
| 2024/05/20 | 6,955 | 7,041 | 6,955 | 6,968 | +24 | +0.3% | 1,295,400 |
| 2024/05/17 | 6,993 | 6,997 | 6,921 | 6,944 | -34 | -0.5% | 1,009,900 |
| 2024/05/16 | 6,862 | 6,978 | 6,852 | 6,978 | +119 | +1.7% | 1,652,600 |
| 2024/05/15 | 6,830 | 6,879 | 6,768 | 6,859 | -18 | -0.3% | 1,384,800 |
| 2024/05/14 | 6,865 | 6,969 | 6,804 | 6,877 | +15 | +0.2% | 1,443,900 |
| 2024/05/13 | 7,000 | 7,064 | 6,837 | 6,862 | -77 | -1.1% | 2,343,500 |
| 2024/05/10 | 6,700 | 6,998 | 6,692 | 6,939 | +266 | +4% | 3,820,300 |
| 2024/05/09 | 6,579 | 6,681 | 6,577 | 6,673 | +94 | +1.4% | 1,721,700 |
| 2024/05/08 | 6,630 | 6,675 | 6,570 | 6,579 | +4 | +0.1% | 1,993,500 |
| 2024/05/07 | 6,539 | 6,629 | 6,508 | 6,575 | +32 | +0.5% | 1,719,300 |
| 2024/05/02 | 6,550 | 6,574 | 6,506 | 6,543 | -49 | -0.7% | 923,100 |
| 2024/05/01 | 6,496 | 6,621 | 6,470 | 6,592 | +67 | +1% | 1,353,100 |
| 2024/04/30 | 6,450 | 6,525 | 6,413 | 6,525 | +140 | +2.2% | 1,655,900 |
| 2024/04/26 | 6,364 | 6,396 | 6,322 | 6,385 | -22 | -0.3% | 1,147,900 |
| 2024/04/25 | 6,411 | 6,455 | 6,389 | 6,407 | +10 | +0.2% | 1,147,000 |
| 2024/04/24 | 6,353 | 6,428 | 6,338 | 6,397 | -56 | -0.9% | 1,581,200 |
| 2024/04/23 | 6,410 | 6,510 | 6,406 | 6,453 | +2 | ±0% | 1,626,500 |
| 2024/04/22 | 6,314 | 6,471 | 6,290 | 6,451 | +178 | +2.8% | 2,164,900 |
| 2024/04/19 | 6,249 | 6,314 | 6,211 | 6,273 | +98 | +1.6% | 2,583,600 |
| 2024/04/18 | 6,183 | 6,220 | 6,161 | 6,175 | +31 | +0.5% | 1,108,800 |
| 2024/04/17 | 6,218 | 6,250 | 6,129 | 6,144 | -113 | -1.8% | 1,534,700 |
| 2024/04/16 | 6,194 | 6,273 | 6,181 | 6,257 | +8 | +0.1% | 1,700,200 |
| 2024/04/15 | 6,224 | 6,296 | 6,189 | 6,249 | -11 | -0.2% | 1,258,600 |
| 2024/04/12 | 6,160 | 6,268 | 6,140 | 6,260 | +152 | +2.5% | 2,220,100 |
| 2024/04/11 | 6,123 | 6,174 | 5,987 | 6,108 | -38 | -0.6% | 2,675,700 |
| 2024/04/10 | 6,164 | 6,228 | 6,134 | 6,146 | -11 | -0.2% | 1,269,800 |
251～
300
件表示中 / 3732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 | 641,200円 | +2.6% | +7.9% | 2.40% | 25.67倍 | 2.81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 | 473,500円 | +5.4% | +8.5% | 2.24% | 14.78倍 | 1.92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 | 305,800円 | +2.6% | +0.7% | 2.29% | 14.06倍 | 1.13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 | 115,000円 | +11.1% | +24.5% | 1.39% | 16.67倍 | 1.71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 | 544,800円 | -1.4% | +16.0% | 0.99% | 20.33倍 | 2.41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
