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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 6,749 | 6,815 | 6,705 | 6,763 | +17 | +0.3% | 995,200 |
| 2025/09/12 | 6,796 | 6,796 | 6,719 | 6,746 | +6 | +0.1% | 1,548,000 |
| 2025/09/11 | 6,747 | 6,783 | 6,704 | 6,740 | -3 | ±0% | 1,114,800 |
| 2025/09/10 | 6,841 | 6,860 | 6,732 | 6,743 | -117 | -1.7% | 1,682,400 |
| 2025/09/09 | 6,900 | 6,913 | 6,854 | 6,860 | -28 | -0.4% | 771,900 |
| 2025/09/08 | 6,950 | 7,007 | 6,882 | 6,888 | -47 | -0.7% | 1,215,100 |
| 2025/09/05 | 6,962 | 6,965 | 6,913 | 6,935 | -19 | -0.3% | 803,400 |
| 2025/09/04 | 6,900 | 6,960 | 6,866 | 6,954 | +85 | +1.2% | 1,189,400 |
| 2025/09/03 | 6,820 | 6,885 | 6,813 | 6,869 | +57 | +0.8% | 1,151,000 |
| 2025/09/02 | 6,750 | 6,838 | 6,738 | 6,812 | +68 | +1% | 890,300 |
| 2025/09/01 | 6,706 | 6,776 | 6,700 | 6,744 | +40 | +0.6% | 752,700 |
| 2025/08/29 | 6,721 | 6,728 | 6,665 | 6,704 | -33 | -0.5% | 950,400 |
| 2025/08/28 | 6,725 | 6,752 | 6,686 | 6,737 | +51 | +0.8% | 894,400 |
| 2025/08/27 | 6,664 | 6,723 | 6,643 | 6,686 | +36 | +0.5% | 1,055,300 |
| 2025/08/26 | 6,720 | 6,723 | 6,622 | 6,650 | -84 | -1.2% | 2,882,400 |
| 2025/08/25 | 6,750 | 6,754 | 6,694 | 6,734 | -22 | -0.3% | 971,300 |
| 2025/08/22 | 6,821 | 6,831 | 6,731 | 6,756 | -90 | -1.3% | 837,400 |
| 2025/08/21 | 6,885 | 6,919 | 6,825 | 6,846 | +1 | ±0% | 1,087,900 |
| 2025/08/20 | 6,810 | 6,873 | 6,804 | 6,845 | +52 | +0.8% | 1,398,500 |
| 2025/08/19 | 6,723 | 6,804 | 6,690 | 6,793 | +65 | +1% | 1,290,500 |
| 2025/08/18 | 6,659 | 6,736 | 6,652 | 6,728 | +100 | +1.5% | 1,434,600 |
| 2025/08/15 | 6,615 | 6,647 | 6,581 | 6,628 | -45 | -0.7% | 1,896,800 |
| 2025/08/14 | 6,697 | 6,709 | 6,657 | 6,673 | +1 | ±0% | 1,614,700 |
| 2025/08/13 | 6,725 | 6,747 | 6,630 | 6,672 | -67 | -1% | 2,595,500 |
| 2025/08/12 | 6,810 | 6,844 | 6,735 | 6,739 | -148 | -2.1% | 2,807,900 |
| 2025/08/08 | 6,870 | 6,974 | 6,749 | 6,887 | +77 | +1.1% | 2,675,300 |
| 2025/08/07 | 6,548 | 6,837 | 6,548 | 6,810 | -38 | -0.6% | 3,405,500 |
| 2025/08/06 | 6,791 | 6,848 | 6,763 | 6,848 | +29 | +0.4% | 1,202,700 |
| 2025/08/05 | 6,858 | 6,872 | 6,810 | 6,819 | -39 | -0.6% | 832,600 |
| 2025/08/04 | 6,830 | 6,858 | 6,806 | 6,858 | +22 | +0.3% | 888,400 |
| 2025/08/01 | 6,840 | 6,860 | 6,796 | 6,836 | +26 | +0.4% | 943,600 |
| 2025/07/31 | 6,750 | 6,818 | 6,750 | 6,810 | +75 | +1.1% | 968,300 |
| 2025/07/30 | 6,760 | 6,779 | 6,686 | 6,735 | -4 | -0.1% | 772,700 |
| 2025/07/29 | 6,754 | 6,767 | 6,692 | 6,739 | +3 | ±0% | 762,800 |
| 2025/07/28 | 6,705 | 6,794 | 6,673 | 6,736 | +9 | +0.1% | 1,012,400 |
| 2025/07/25 | 6,790 | 6,816 | 6,704 | 6,727 | -122 | -1.8% | 1,050,300 |
| 2025/07/24 | 6,767 | 6,874 | 6,752 | 6,849 | +133 | +2% | 1,737,400 |
| 2025/07/23 | 6,695 | 6,767 | 6,641 | 6,716 | +65 | +1% | 1,397,900 |
| 2025/07/22 | 6,694 | 6,695 | 6,584 | 6,651 | -43 | -0.6% | 1,094,200 |
| 2025/07/18 | 6,682 | 6,749 | 6,681 | 6,694 | +24 | +0.4% | 1,070,900 |
| 2025/07/17 | 6,726 | 6,730 | 6,625 | 6,670 | +4 | +0.1% | 1,004,500 |
| 2025/07/16 | 6,700 | 6,726 | 6,631 | 6,666 | +22 | +0.3% | 1,140,800 |
| 2025/07/15 | 6,578 | 6,707 | 6,574 | 6,644 | +131 | +2% | 1,209,400 |
| 2025/07/14 | 6,531 | 6,580 | 6,507 | 6,513 | -84 | -1.3% | 913,300 |
| 2025/07/11 | 6,625 | 6,682 | 6,564 | 6,597 | +31 | +0.5% | 1,372,500 |
| 2025/07/10 | 6,530 | 6,589 | 6,500 | 6,566 | +24 | +0.4% | 1,736,000 |
| 2025/07/09 | 6,548 | 6,578 | 6,497 | 6,542 | +57 | +0.9% | 1,315,500 |
| 2025/07/08 | 6,330 | 6,502 | 6,307 | 6,485 | +155 | +2.4% | 1,813,400 |
| 2025/07/07 | 6,379 | 6,415 | 6,320 | 6,330 | -22 | -0.3% | 775,800 |
| 2025/07/04 | 6,347 | 6,383 | 6,316 | 6,352 | -36 | -0.6% | 847,900 |
1～
50
件表示中 / 3784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 | 676,300円 | +3.8% | +11.2% | 2.28% | 25.76倍 | 2.96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 | 453,700円 | -6.3% | -14.7% | 2.34% | 18.08倍 | 1.82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 | 368,700円 | +2.6% | +0.7% | 1.90% | 16.96倍 | 1.33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 |
| 日本酸素 | 579,300円 | -1.4% | +16.0% | 0.93% | 21.62倍 | 2.56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 |
| 日ペイントＨ | 102,800円 | +11.1% | +24.5% | 1.56% | 14.90倍 | 1.60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
