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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 5,602 | 5,664 | 5,588 | 5,639 | +21 | +0.4% | 1,791,300 |
| 2023/08/30 | 5,630 | 5,664 | 5,607 | 5,618 | +15 | +0.3% | 1,046,900 |
| 2023/08/29 | 5,579 | 5,620 | 5,568 | 5,603 | +42 | +0.8% | 869,700 |
| 2023/08/28 | 5,549 | 5,574 | 5,498 | 5,561 | +40 | +0.7% | 1,439,000 |
| 2023/08/25 | 5,534 | 5,565 | 5,505 | 5,521 | -63 | -1.1% | 1,459,800 |
| 2023/08/24 | 5,586 | 5,603 | 5,542 | 5,584 | -28 | -0.5% | 1,148,100 |
| 2023/08/23 | 5,624 | 5,660 | 5,597 | 5,612 | +3 | +0.1% | 1,252,400 |
| 2023/08/22 | 5,655 | 5,665 | 5,599 | 5,609 | -62 | -1.1% | 1,392,900 |
| 2023/08/21 | 5,681 | 5,698 | 5,655 | 5,671 | -10 | -0.2% | 1,428,200 |
| 2023/08/18 | 5,631 | 5,704 | 5,610 | 5,681 | -7 | -0.1% | 1,451,200 |
| 2023/08/17 | 5,775 | 5,790 | 5,672 | 5,688 | -80 | -1.4% | 1,905,500 |
| 2023/08/16 | 5,756 | 5,784 | 5,733 | 5,768 | +17 | +0.3% | 1,247,100 |
| 2023/08/15 | 5,770 | 5,785 | 5,725 | 5,751 | -54 | -0.9% | 1,391,500 |
| 2023/08/14 | 5,765 | 5,828 | 5,756 | 5,805 | +76 | +1.3% | 2,290,700 |
| 2023/08/10 | 5,645 | 5,744 | 5,633 | 5,729 | +63 | +1.1% | 1,772,400 |
| 2023/08/09 | 5,725 | 5,730 | 5,614 | 5,666 | -60 | -1% | 2,008,500 |
| 2023/08/08 | 5,682 | 5,727 | 5,636 | 5,726 | +70 | +1.2% | 2,035,600 |
| 2023/08/07 | 5,588 | 5,709 | 5,560 | 5,656 | +98 | +1.8% | 3,965,500 |
| 2023/08/04 | 5,250 | 5,560 | 5,250 | 5,558 | +308 | +5.9% | 7,713,100 |
| 2023/08/03 | 5,309 | 5,309 | 5,228 | 5,250 | -118 | -2.2% | 2,194,300 |
| 2023/08/02 | 5,416 | 5,416 | 5,343 | 5,368 | -47 | -0.9% | 1,851,600 |
| 2023/08/01 | 5,405 | 5,423 | 5,356 | 5,415 | +13 | +0.2% | 1,333,800 |
| 2023/07/31 | 5,378 | 5,428 | 5,360 | 5,402 | +71 | +1.3% | 1,951,300 |
| 2023/07/28 | 5,280 | 5,331 | 5,236 | 5,331 | -21 | -0.4% | 5,301,200 |
| 2023/07/27 | 5,254 | 5,363 | 5,241 | 5,352 | +70 | +1.3% | 1,746,700 |
| 2023/07/26 | 5,214 | 5,284 | 5,195 | 5,282 | +72 | +1.4% | 1,184,400 |
| 2023/07/25 | 5,208 | 5,230 | 5,190 | 5,210 | -32 | -0.6% | 1,216,100 |
| 2023/07/24 | 5,251 | 5,282 | 5,232 | 5,242 | +33 | +0.6% | 1,665,400 |
| 2023/07/21 | 5,160 | 5,233 | 5,145 | 5,209 | +51 | +1% | 1,822,500 |
| 2023/07/20 | 5,200 | 5,223 | 5,158 | 5,158 | -35 | -0.7% | 1,414,900 |
| 2023/07/19 | 5,213 | 5,223 | 5,172 | 5,193 | +3 | +0.1% | 1,697,500 |
| 2023/07/18 | 5,270 | 5,286 | 5,181 | 5,190 | -120 | -2.3% | 2,014,800 |
| 2023/07/14 | 5,328 | 5,370 | 5,293 | 5,310 | -17 | -0.3% | 1,730,600 |
| 2023/07/13 | 5,397 | 5,399 | 5,325 | 5,327 | -50 | -0.9% | 1,542,700 |
| 2023/07/12 | 5,405 | 5,406 | 5,372 | 5,377 | -13 | -0.2% | 1,441,900 |
| 2023/07/11 | 5,405 | 5,405 | 5,376 | 5,390 | +19 | +0.4% | 1,667,500 |
| 2023/07/10 | 5,341 | 5,402 | 5,339 | 5,371 | +13 | +0.2% | 2,221,700 |
| 2023/07/07 | 5,366 | 5,395 | 5,330 | 5,358 | +11 | +0.2% | 2,038,100 |
| 2023/07/06 | 5,400 | 5,409 | 5,327 | 5,347 | -38 | -0.7% | 2,155,500 |
| 2023/07/05 | 5,393 | 5,404 | 5,361 | 5,385 | +56 | +1.1% | 2,321,300 |
| 2023/07/04 | 5,300 | 5,338 | 5,285 | 5,329 | +20 | +0.4% | 1,730,400 |
| 2023/07/03 | 5,260 | 5,314 | 5,256 | 5,309 | +95 | +1.8% | 1,618,700 |
| 2023/06/30 | 5,220 | 5,229 | 5,187 | 5,214 | -37 | -0.7% | 2,103,200 |
| 2023/06/29 | 5,275 | 5,297 | 5,238 | 5,251 | -106 | -2% | 2,042,100 |
| 2023/06/28 | 5,284 | 5,359 | 5,284 | 5,357 | +68 | +1.3% | 1,728,400 |
| 2023/06/27 | 5,330 | 5,338 | 5,268 | 5,289 | -49 | -0.9% | 1,731,200 |
| 2023/06/26 | 5,356 | 5,362 | 5,301 | 5,338 | -17 | -0.3% | 1,506,200 |
| 2023/06/23 | 5,382 | 5,403 | 5,339 | 5,355 | +5 | +0.1% | 2,270,600 |
| 2023/06/22 | 5,390 | 5,408 | 5,343 | 5,350 | +19 | +0.4% | 2,368,400 |
| 2023/06/21 | 5,300 | 5,363 | 5,285 | 5,331 | +81 | +1.5% | 2,614,300 |
301～
350
件表示中 / 3585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 | 615,400円 | +4.4% | +130.3% | 2.47% | 27.48倍 | 2.71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 | 565,500円 | +3.5% | +4.2% | 1.87% | 21.00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 | 327,900円 | +6.4% | +2.4% | 1.83% | 15.80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 | 384,500円 | +6.8% | +8.8% | 1.14% | 25.05倍 | 3.01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 | 100,600円 | +10.9% | +7.7% | 1.49% | 19.06倍 | 1.48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
