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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 6,512 | 6,542 | 6,443 | 6,456 | -48 | -0.7% | 866,800 |
| 2025/02/17 | 6,580 | 6,583 | 6,485 | 6,504 | -136 | -2% | 1,011,000 |
| 2025/02/14 | 6,678 | 6,688 | 6,582 | 6,640 | -7 | -0.1% | 1,538,400 |
| 2025/02/13 | 6,605 | 6,680 | 6,580 | 6,647 | +94 | +1.4% | 1,546,800 |
| 2025/02/12 | 6,595 | 6,605 | 6,493 | 6,553 | +38 | +0.6% | 1,973,000 |
| 2025/02/10 | 6,441 | 6,562 | 6,387 | 6,515 | +119 | +1.9% | 2,050,700 |
| 2025/02/07 | 6,390 | 6,484 | 6,363 | 6,396 | +231 | +3.7% | 3,007,400 |
| 2025/02/06 | 6,146 | 6,202 | 6,141 | 6,165 | +28 | +0.5% | 1,194,100 |
| 2025/02/05 | 6,148 | 6,179 | 6,116 | 6,137 | -41 | -0.7% | 860,100 |
| 2025/02/04 | 6,222 | 6,262 | 6,162 | 6,178 | +123 | +2% | 1,377,000 |
| 2025/02/03 | 6,099 | 6,108 | 6,027 | 6,055 | -127 | -2.1% | 1,267,500 |
| 2025/01/31 | 6,204 | 6,213 | 6,156 | 6,182 | -5 | -0.1% | 1,153,400 |
| 2025/01/30 | 6,148 | 6,206 | 6,098 | 6,187 | +29 | +0.5% | 914,500 |
| 2025/01/29 | 6,163 | 6,187 | 6,142 | 6,158 | +11 | +0.2% | 818,700 |
| 2025/01/28 | 6,132 | 6,195 | 6,080 | 6,147 | +65 | +1.1% | 1,398,400 |
| 2025/01/27 | 6,042 | 6,106 | 6,028 | 6,082 | +87 | +1.5% | 993,200 |
| 2025/01/24 | 6,031 | 6,042 | 5,984 | 5,995 | +7 | +0.1% | 1,065,900 |
| 2025/01/23 | 6,000 | 6,017 | 5,952 | 5,988 | +5 | +0.1% | 1,053,500 |
| 2025/01/22 | 6,068 | 6,078 | 5,935 | 5,983 | +4 | +0.1% | 1,318,000 |
| 2025/01/21 | 5,937 | 6,000 | 5,897 | 5,979 | +75 | +1.3% | 975,600 |
| 2025/01/20 | 5,878 | 5,970 | 5,876 | 5,904 | +57 | +1% | 1,081,000 |
| 2025/01/17 | 5,811 | 5,854 | 5,809 | 5,847 | +16 | +0.3% | 1,805,000 |
| 2025/01/16 | 5,897 | 5,911 | 5,826 | 5,831 | -46 | -0.8% | 1,080,900 |
| 2025/01/15 | 5,920 | 5,948 | 5,852 | 5,877 | -30 | -0.5% | 1,418,900 |
| 2025/01/14 | 6,010 | 6,015 | 5,859 | 5,907 | -116 | -1.9% | 1,800,700 |
| 2025/01/10 | 6,060 | 6,085 | 6,020 | 6,023 | -37 | -0.6% | 1,471,800 |
| 2025/01/09 | 6,102 | 6,117 | 6,025 | 6,060 | -51 | -0.8% | 1,506,800 |
| 2025/01/08 | 6,220 | 6,235 | 6,103 | 6,111 | -95 | -1.5% | 1,362,500 |
| 2025/01/07 | 6,250 | 6,254 | 6,142 | 6,206 | -95 | -1.5% | 1,626,400 |
| 2025/01/06 | 6,361 | 6,380 | 6,288 | 6,301 | -87 | -1.4% | 1,167,300 |
| 2024/12/30 | 6,447 | 6,451 | 6,362 | 6,388 | -41 | -0.6% | 809,500 |
| 2024/12/27 | 6,387 | 6,444 | 6,380 | 6,429 | -9 | -0.1% | 1,025,400 |
| 2024/12/26 | 6,390 | 6,451 | 6,387 | 6,438 | +49 | +0.8% | 863,500 |
| 2024/12/25 | 6,400 | 6,418 | 6,336 | 6,389 | -31 | -0.5% | 851,500 |
| 2024/12/24 | 6,460 | 6,477 | 6,420 | 6,420 | -37 | -0.6% | 642,500 |
| 2024/12/23 | 6,484 | 6,495 | 6,456 | 6,457 | -27 | -0.4% | 596,900 |
| 2024/12/20 | 6,525 | 6,530 | 6,451 | 6,484 | -30 | -0.5% | 1,518,900 |
| 2024/12/19 | 6,470 | 6,525 | 6,460 | 6,514 | -13 | -0.2% | 957,800 |
| 2024/12/18 | 6,529 | 6,559 | 6,517 | 6,527 | -2 | ±0% | 726,100 |
| 2024/12/17 | 6,537 | 6,572 | 6,514 | 6,529 | -41 | -0.6% | 1,143,300 |
| 2024/12/16 | 6,570 | 6,605 | 6,545 | 6,570 | -21 | -0.3% | 841,800 |
| 2024/12/13 | 6,616 | 6,660 | 6,540 | 6,591 | -150 | -2.2% | 2,311,500 |
| 2024/12/12 | 6,730 | 6,756 | 6,666 | 6,741 | +71 | +1.1% | 1,479,700 |
| 2024/12/11 | 6,710 | 6,731 | 6,566 | 6,670 | +99 | +1.5% | 1,970,900 |
| 2024/12/10 | 6,670 | 6,675 | 6,553 | 6,571 | -67 | -1% | 875,400 |
| 2024/12/09 | 6,601 | 6,659 | 6,586 | 6,638 | +26 | +0.4% | 989,100 |
| 2024/12/06 | 6,625 | 6,664 | 6,593 | 6,612 | -38 | -0.6% | 976,700 |
| 2024/12/05 | 6,700 | 6,700 | 6,621 | 6,650 | -12 | -0.2% | 1,097,500 |
| 2024/12/04 | 6,632 | 6,697 | 6,601 | 6,662 | +24 | +0.4% | 1,099,800 |
| 2024/12/03 | 6,580 | 6,655 | 6,555 | 6,638 | +108 | +1.7% | 1,466,000 |
51～
100
件表示中 / 3692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 | 603,700円 | +2.6% | +7.9% | 2.55% | 24.17倍 | 2.63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 | 452,800円 | +5.4% | +8.5% | 2.34% | 14.79倍 | 1.91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 | 305,300円 | +6.4% | +2.4% | 1.97% | 14.72倍 | 1.16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 | 110,100円 | +11.1% | +24.5% | 1.45% | 15.96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 |
| ユニチャーム | 134,300円 | +3.6% | +5.5% | 1.34% | 27.25倍 | 3.04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 |
市場注目の銘柄
チャート関連のコラム
