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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 6,772 | 6,782 | 6,644 | 6,692 | -18 | -0.3% | 1,412,000 |
| 2025/06/12 | 6,762 | 6,782 | 6,697 | 6,710 | -40 | -0.6% | 837,900 |
| 2025/06/11 | 6,770 | 6,795 | 6,716 | 6,750 | -30 | -0.4% | 807,900 |
| 2025/06/10 | 6,780 | 6,823 | 6,747 | 6,780 | +25 | +0.4% | 845,100 |
| 2025/06/09 | 6,744 | 6,794 | 6,740 | 6,755 | +79 | +1.2% | 1,156,500 |
| 2025/06/06 | 6,700 | 6,729 | 6,644 | 6,676 | +22 | +0.3% | 1,177,100 |
| 2025/06/05 | 6,748 | 6,838 | 6,642 | 6,654 | -117 | -1.7% | 1,213,600 |
| 2025/06/04 | 6,745 | 6,780 | 6,694 | 6,771 | +14 | +0.2% | 1,879,200 |
| 2025/06/03 | 6,610 | 6,780 | 6,534 | 6,757 | +154 | +2.3% | 1,805,400 |
| 2025/06/02 | 6,568 | 6,605 | 6,545 | 6,603 | -3 | ±0% | 999,000 |
| 2025/05/30 | 6,619 | 6,663 | 6,591 | 6,606 | -13 | -0.2% | 2,264,100 |
| 2025/05/29 | 6,693 | 6,728 | 6,607 | 6,619 | -8 | -0.1% | 1,653,800 |
| 2025/05/28 | 6,560 | 6,631 | 6,551 | 6,627 | +143 | +2.2% | 1,801,300 |
| 2025/05/27 | 6,450 | 6,515 | 6,444 | 6,484 | +52 | +0.8% | 1,292,700 |
| 2025/05/26 | 6,340 | 6,443 | 6,316 | 6,432 | +91 | +1.4% | 996,500 |
| 2025/05/23 | 6,276 | 6,355 | 6,270 | 6,341 | +71 | +1.1% | 1,122,800 |
| 2025/05/22 | 6,288 | 6,394 | 6,270 | 6,270 | -41 | -0.6% | 1,656,200 |
| 2025/05/21 | 6,230 | 6,333 | 6,230 | 6,311 | +58 | +0.9% | 1,254,200 |
| 2025/05/20 | 6,250 | 6,293 | 6,236 | 6,253 | -26 | -0.4% | 1,556,600 |
| 2025/05/19 | 6,268 | 6,303 | 6,231 | 6,279 | -48 | -0.8% | 1,274,000 |
| 2025/05/16 | 6,440 | 6,472 | 6,279 | 6,327 | +51 | +0.8% | 1,670,500 |
| 2025/05/15 | 6,224 | 6,301 | 6,170 | 6,276 | +45 | +0.7% | 1,520,900 |
| 2025/05/14 | 6,300 | 6,343 | 6,208 | 6,231 | -177 | -2.8% | 1,731,100 |
| 2025/05/13 | 6,515 | 6,516 | 6,380 | 6,408 | -66 | -1% | 1,879,800 |
| 2025/05/12 | 6,394 | 6,531 | 6,387 | 6,474 | +43 | +0.7% | 2,091,400 |
| 2025/05/09 | 6,520 | 6,573 | 6,387 | 6,431 | +387 | +6.4% | 4,433,500 |
| 2025/05/08 | 6,027 | 6,073 | 5,995 | 6,044 | +2 | ±0% | 1,431,000 |
| 2025/05/07 | 6,101 | 6,116 | 6,042 | 6,042 | +5 | +0.1% | 1,718,700 |
| 2025/05/02 | 6,014 | 6,107 | 6,000 | 6,037 | +15 | +0.2% | 1,317,100 |
| 2025/05/01 | 6,029 | 6,044 | 5,964 | 6,022 | -85 | -1.4% | 1,560,600 |
| 2025/04/30 | 6,053 | 6,132 | 6,048 | 6,107 | +64 | +1.1% | 1,827,300 |
| 2025/04/28 | 6,017 | 6,078 | 6,009 | 6,043 | -21 | -0.3% | 1,443,100 |
| 2025/04/25 | 6,067 | 6,071 | 5,987 | 6,064 | +15 | +0.2% | 1,732,500 |
| 2025/04/24 | 6,050 | 6,115 | 6,021 | 6,049 | -43 | -0.7% | 1,225,400 |
| 2025/04/23 | 6,117 | 6,133 | 6,064 | 6,092 | +62 | +1% | 1,531,100 |
| 2025/04/22 | 5,984 | 6,055 | 5,973 | 6,030 | +55 | +0.9% | 1,280,200 |
| 2025/04/21 | 6,006 | 6,023 | 5,964 | 5,975 | -49 | -0.8% | 827,000 |
| 2025/04/18 | 6,000 | 6,034 | 5,940 | 6,024 | +64 | +1.1% | 1,698,600 |
| 2025/04/17 | 6,006 | 6,012 | 5,923 | 5,960 | -63 | -1% | 1,636,800 |
| 2025/04/16 | 6,029 | 6,135 | 5,982 | 6,023 | -7 | -0.1% | 1,481,000 |
| 2025/04/15 | 5,958 | 6,139 | 5,958 | 6,030 | +87 | +1.5% | 1,958,200 |
| 2025/04/14 | 5,819 | 6,010 | 5,811 | 5,943 | +181 | +3.1% | 2,206,000 |
| 2025/04/11 | 5,833 | 5,917 | 5,760 | 5,762 | -471 | -7.6% | 4,626,800 |
| 2025/04/10 | 6,061 | 6,277 | 6,051 | 6,233 | +113 | +1.8% | 3,440,000 |
| 2025/04/09 | 6,225 | 6,232 | 6,061 | 6,120 | -105 | -1.7% | 2,065,600 |
| 2025/04/08 | 6,200 | 6,243 | 6,102 | 6,225 | +125 | +2% | 1,917,500 |
| 2025/04/07 | 6,160 | 6,250 | 6,092 | 6,100 | -375 | -5.8% | 2,493,500 |
| 2025/04/04 | 6,462 | 6,536 | 6,403 | 6,475 | +13 | +0.2% | 1,914,800 |
| 2025/04/03 | 6,309 | 6,485 | 6,307 | 6,462 | +57 | +0.9% | 1,729,400 |
| 2025/04/02 | 6,581 | 6,582 | 6,380 | 6,405 | -175 | -2.7% | 1,283,800 |
1～
50
件表示中 / 3720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 | 669,200円 | +2.6% | +7.9% | 2.30% | 26.80倍 | 2.91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 | 443,400円 | +5.4% | +8.5% | 2.39% | 13.84倍 | 1.78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 | 311,200円 | +2.6% | +0.7% | 2.25% | 14.31倍 | 1.12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 | 110,300円 | +11.1% | +24.5% | 1.45% | 15.99倍 | 1.63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 | 530,300円 | -1.4% | +16.0% | 1.02% | 19.79倍 | 2.34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
