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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 6,150 | 6,163 | 6,076 | 6,157 | +1 | ±0% | 1,956,900 |
| 2024/04/08 | 6,201 | 6,300 | 6,139 | 6,156 | +11 | +0.2% | 3,084,300 |
| 2024/04/05 | 6,119 | 6,145 | 6,069 | 6,145 | +46 | +0.8% | 2,714,100 |
| 2024/04/04 | 6,201 | 6,224 | 6,030 | 6,099 | +298 | +5.1% | 5,121,100 |
| 2024/04/03 | 5,800 | 5,839 | 5,786 | 5,801 | +1 | ±0% | 1,538,900 |
| 2024/04/02 | 5,795 | 5,819 | 5,749 | 5,800 | +37 | +0.6% | 1,796,800 |
| 2024/04/01 | 5,681 | 5,808 | 5,660 | 5,763 | +125 | +2.2% | 1,541,900 |
| 2024/03/29 | 5,650 | 5,671 | 5,617 | 5,638 | -18 | -0.3% | 1,415,600 |
| 2024/03/28 | 5,671 | 5,723 | 5,653 | 5,656 | -56 | -1% | 1,519,500 |
| 2024/03/27 | 5,583 | 5,717 | 5,583 | 5,712 | +148 | +2.7% | 2,140,200 |
| 2024/03/26 | 5,580 | 5,591 | 5,531 | 5,564 | -15 | -0.3% | 1,432,800 |
| 2024/03/25 | 5,675 | 5,685 | 5,579 | 5,579 | -103 | -1.8% | 1,433,000 |
| 2024/03/22 | 5,636 | 5,704 | 5,636 | 5,682 | +32 | +0.6% | 1,498,300 |
| 2024/03/21 | 5,654 | 5,689 | 5,625 | 5,650 | -26 | -0.5% | 1,722,000 |
| 2024/03/19 | 5,664 | 5,697 | 5,638 | 5,676 | -28 | -0.5% | 1,565,000 |
| 2024/03/18 | 5,674 | 5,727 | 5,663 | 5,704 | +47 | +0.8% | 994,700 |
| 2024/03/15 | 5,609 | 5,672 | 5,596 | 5,657 | +37 | +0.7% | 1,361,900 |
| 2024/03/14 | 5,555 | 5,620 | 5,533 | 5,620 | -13 | -0.2% | 1,480,000 |
| 2024/03/13 | 5,623 | 5,656 | 5,603 | 5,633 | -6 | -0.1% | 1,200,700 |
| 2024/03/12 | 5,620 | 5,648 | 5,541 | 5,639 | +11 | +0.2% | 1,362,700 |
| 2024/03/11 | 5,617 | 5,655 | 5,604 | 5,628 | -12 | -0.2% | 1,621,100 |
| 2024/03/08 | 5,700 | 5,717 | 5,638 | 5,640 | -72 | -1.3% | 2,172,900 |
| 2024/03/07 | 5,720 | 5,758 | 5,691 | 5,712 | +32 | +0.6% | 1,968,600 |
| 2024/03/06 | 5,719 | 5,752 | 5,668 | 5,680 | -66 | -1.1% | 1,479,900 |
| 2024/03/05 | 5,760 | 5,798 | 5,732 | 5,746 | +84 | +1.5% | 1,752,000 |
| 2024/03/04 | 5,670 | 5,696 | 5,632 | 5,662 | -44 | -0.8% | 1,817,100 |
| 2024/03/01 | 5,702 | 5,754 | 5,694 | 5,706 | +10 | +0.2% | 1,136,300 |
| 2024/02/29 | 5,720 | 5,736 | 5,661 | 5,696 | -37 | -0.6% | 1,793,100 |
| 2024/02/28 | 5,675 | 5,766 | 5,667 | 5,733 | +61 | +1.1% | 1,398,700 |
| 2024/02/27 | 5,663 | 5,685 | 5,644 | 5,672 | -12 | -0.2% | 1,152,300 |
| 2024/02/26 | 5,687 | 5,727 | 5,657 | 5,684 | +7 | +0.1% | 1,362,900 |
| 2024/02/22 | 5,605 | 5,704 | 5,605 | 5,677 | +26 | +0.5% | 1,473,000 |
| 2024/02/21 | 5,653 | 5,664 | 5,598 | 5,651 | +10 | +0.2% | 1,029,200 |
| 2024/02/20 | 5,673 | 5,679 | 5,619 | 5,641 | -10 | -0.2% | 838,900 |
| 2024/02/19 | 5,589 | 5,656 | 5,583 | 5,651 | +77 | +1.4% | 860,600 |
| 2024/02/16 | 5,480 | 5,589 | 5,476 | 5,574 | +112 | +2.1% | 1,565,400 |
| 2024/02/15 | 5,520 | 5,549 | 5,458 | 5,462 | -66 | -1.2% | 1,601,000 |
| 2024/02/14 | 5,651 | 5,656 | 5,516 | 5,528 | -150 | -2.6% | 1,828,300 |
| 2024/02/13 | 5,631 | 5,698 | 5,592 | 5,678 | +52 | +0.9% | 1,666,900 |
| 2024/02/09 | 5,543 | 5,631 | 5,492 | 5,626 | +56 | +1% | 2,102,000 |
| 2024/02/08 | 5,770 | 5,774 | 5,556 | 5,570 | -178 | -3.1% | 4,284,200 |
| 2024/02/07 | 5,776 | 5,787 | 5,677 | 5,748 | -82 | -1.4% | 1,853,700 |
| 2024/02/06 | 5,788 | 5,830 | 5,767 | 5,830 | +49 | +0.8% | 1,716,300 |
| 2024/02/05 | 5,780 | 5,822 | 5,766 | 5,781 | -20 | -0.3% | 1,252,500 |
| 2024/02/02 | 5,850 | 5,855 | 5,782 | 5,801 | -29 | -0.5% | 1,050,300 |
| 2024/02/01 | 5,800 | 5,837 | 5,764 | 5,830 | -33 | -0.6% | 1,466,700 |
| 2024/01/31 | 5,798 | 5,863 | 5,786 | 5,863 | +52 | +0.9% | 1,265,100 |
| 2024/01/30 | 5,900 | 5,936 | 5,807 | 5,811 | -83 | -1.4% | 1,480,200 |
| 2024/01/29 | 5,861 | 5,895 | 5,818 | 5,894 | +44 | +0.8% | 1,520,600 |
| 2024/01/26 | 5,859 | 5,859 | 5,804 | 5,850 | +51 | +0.9% | 1,202,300 |
301～
350
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
