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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 5,260 | 5,269 | 5,220 | 5,250 | -8 | -0.2% | 1,694,500 |
| 2023/06/19 | 5,261 | 5,299 | 5,232 | 5,258 | +27 | +0.5% | 1,817,400 |
| 2023/06/16 | 5,131 | 5,233 | 5,123 | 5,231 | +113 | +2.2% | 3,655,900 |
| 2023/06/15 | 5,108 | 5,140 | 5,098 | 5,118 | +12 | +0.2% | 1,748,200 |
| 2023/06/14 | 5,072 | 5,120 | 5,061 | 5,106 | +59 | +1.2% | 2,375,400 |
| 2023/06/13 | 5,004 | 5,058 | 4,990 | 5,047 | -11 | -0.2% | 2,499,300 |
| 2023/06/12 | 5,089 | 5,108 | 5,046 | 5,058 | +7 | +0.1% | 1,520,400 |
| 2023/06/09 | 5,032 | 5,075 | 5,024 | 5,051 | +32 | +0.6% | 2,335,200 |
| 2023/06/08 | 5,040 | 5,056 | 5,006 | 5,019 | -19 | -0.4% | 1,727,800 |
| 2023/06/07 | 5,075 | 5,093 | 5,031 | 5,038 | -26 | -0.5% | 2,682,800 |
| 2023/06/06 | 5,049 | 5,064 | 5,002 | 5,064 | +40 | +0.8% | 1,698,900 |
| 2023/06/05 | 5,048 | 5,065 | 4,986 | 5,024 | +46 | +0.9% | 3,142,000 |
| 2023/06/02 | 4,935 | 4,984 | 4,933 | 4,978 | +42 | +0.9% | 2,319,100 |
| 2023/06/01 | 4,945 | 4,989 | 4,915 | 4,936 | +59 | +1.2% | 3,133,900 |
| 2023/05/31 | 4,998 | 5,007 | 4,877 | 4,877 | -125 | -2.5% | 9,010,500 |
| 2023/05/30 | 5,013 | 5,051 | 5,002 | 5,002 | -78 | -1.5% | 2,979,700 |
| 2023/05/29 | 5,155 | 5,163 | 5,077 | 5,080 | -53 | -1% | 2,332,000 |
| 2023/05/26 | 5,166 | 5,168 | 5,126 | 5,133 | -21 | -0.4% | 1,723,700 |
| 2023/05/25 | 5,200 | 5,210 | 5,154 | 5,154 | -63 | -1.2% | 1,759,600 |
| 2023/05/24 | 5,222 | 5,229 | 5,191 | 5,217 | -23 | -0.4% | 1,570,400 |
| 2023/05/23 | 5,283 | 5,305 | 5,228 | 5,240 | -43 | -0.8% | 1,807,800 |
| 2023/05/22 | 5,260 | 5,283 | 5,239 | 5,283 | +25 | +0.5% | 1,208,300 |
| 2023/05/19 | 5,250 | 5,299 | 5,224 | 5,258 | +44 | +0.8% | 1,721,600 |
| 2023/05/18 | 5,237 | 5,243 | 5,177 | 5,214 | -31 | -0.6% | 1,802,600 |
| 2023/05/17 | 5,250 | 5,255 | 5,209 | 5,245 | -13 | -0.2% | 1,403,800 |
| 2023/05/16 | 5,318 | 5,320 | 5,249 | 5,258 | -3 | -0.1% | 1,991,300 |
| 2023/05/15 | 5,199 | 5,261 | 5,179 | 5,261 | +81 | +1.6% | 1,978,000 |
| 2023/05/12 | 5,061 | 5,203 | 5,054 | 5,180 | +143 | +2.8% | 4,079,400 |
| 2023/05/11 | 4,950 | 5,053 | 4,926 | 5,037 | -278 | -5.2% | 6,822,000 |
| 2023/05/10 | 5,395 | 5,430 | 5,312 | 5,315 | -139 | -2.5% | 2,318,600 |
| 2023/05/09 | 5,432 | 5,470 | 5,395 | 5,454 | +1 | ±0% | 1,801,000 |
| 2023/05/08 | 5,494 | 5,510 | 5,431 | 5,453 | -39 | -0.7% | 1,647,200 |
| 2023/05/02 | 5,543 | 5,549 | 5,489 | 5,492 | -37 | -0.7% | 1,281,100 |
| 2023/05/01 | 5,505 | 5,529 | 5,486 | 5,529 | +24 | +0.4% | 1,573,000 |
| 2023/04/28 | 5,443 | 5,511 | 5,439 | 5,505 | +95 | +1.8% | 1,850,600 |
| 2023/04/27 | 5,407 | 5,423 | 5,385 | 5,410 | ±0 | ±0% | 1,340,000 |
| 2023/04/26 | 5,404 | 5,458 | 5,401 | 5,410 | -5 | -0.1% | 1,259,300 |
| 2023/04/25 | 5,433 | 5,444 | 5,404 | 5,415 | -3 | -0.1% | 970,800 |
| 2023/04/24 | 5,420 | 5,457 | 5,401 | 5,418 | +47 | +0.9% | 1,429,800 |
| 2023/04/21 | 5,374 | 5,385 | 5,355 | 5,371 | +21 | +0.4% | 1,052,700 |
| 2023/04/20 | 5,340 | 5,378 | 5,336 | 5,350 | -3 | -0.1% | 1,056,900 |
| 2023/04/19 | 5,346 | 5,373 | 5,332 | 5,353 | -28 | -0.5% | 1,201,000 |
| 2023/04/18 | 5,335 | 5,388 | 5,330 | 5,381 | +46 | +0.9% | 1,164,000 |
| 2023/04/17 | 5,378 | 5,384 | 5,318 | 5,335 | -22 | -0.4% | 1,283,200 |
| 2023/04/14 | 5,347 | 5,376 | 5,312 | 5,357 | +52 | +1% | 1,792,900 |
| 2023/04/13 | 5,264 | 5,323 | 5,257 | 5,305 | +13 | +0.2% | 1,306,400 |
| 2023/04/12 | 5,246 | 5,329 | 5,246 | 5,292 | +83 | +1.6% | 1,773,700 |
| 2023/04/11 | 5,234 | 5,277 | 5,205 | 5,209 | -1 | ±0% | 1,206,600 |
| 2023/04/10 | 5,216 | 5,239 | 5,192 | 5,210 | +16 | +0.3% | 788,100 |
| 2023/04/07 | 5,255 | 5,256 | 5,193 | 5,194 | -75 | -1.4% | 1,037,100 |
351～
400
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 | 614,800円 | +4.4% | +130.3% | 2.47% | 27.46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 | 564,600円 | +3.5% | +4.2% | 1.88% | 20.97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 | 327,200円 | +6.4% | +2.4% | 1.83% | 15.77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 | 383,300円 | +6.8% | +8.8% | 1.15% | 24.98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 | 100,200円 | +10.9% | +7.7% | 1.50% | 18.98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
