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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 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 |
| 2024/12/02 | 6,514 | 6,554 | 6,491 | 6,530 | +16 | +0.2% | 1,031,700 |
| 2024/11/29 | 6,447 | 6,522 | 6,436 | 6,514 | -23 | -0.4% | 1,081,900 |
| 2024/11/28 | 6,502 | 6,553 | 6,477 | 6,537 | +43 | +0.7% | 897,700 |
| 2024/11/27 | 6,547 | 6,579 | 6,462 | 6,494 | -68 | -1% | 1,877,400 |
| 2024/11/26 | 6,334 | 6,566 | 6,300 | 6,562 | +260 | +4.1% | 2,757,600 |
| 2024/11/25 | 6,300 | 6,369 | 6,287 | 6,302 | +94 | +1.5% | 3,610,500 |
| 2024/11/22 | 6,137 | 6,212 | 6,120 | 6,208 | +10 | +0.2% | 1,587,600 |
| 2024/11/21 | 6,255 | 6,266 | 6,182 | 6,198 | -45 | -0.7% | 1,203,800 |
| 2024/11/20 | 6,287 | 6,314 | 6,243 | 6,243 | -72 | -1.1% | 1,297,600 |
| 2024/11/19 | 6,372 | 6,375 | 6,315 | 6,315 | -14 | -0.2% | 942,800 |
| 2024/11/18 | 6,245 | 6,346 | 6,230 | 6,329 | +49 | +0.8% | 1,092,500 |
| 2024/11/15 | 6,337 | 6,354 | 6,255 | 6,280 | -24 | -0.4% | 1,288,500 |
| 2024/11/14 | 6,345 | 6,378 | 6,293 | 6,304 | -35 | -0.6% | 1,307,600 |
| 2024/11/13 | 6,351 | 6,375 | 6,297 | 6,339 | -12 | -0.2% | 1,415,200 |
| 2024/11/12 | 6,411 | 6,432 | 6,344 | 6,351 | -60 | -0.9% | 1,478,000 |
| 2024/11/11 | 6,386 | 6,450 | 6,375 | 6,411 | +106 | +1.7% | 1,775,000 |
| 2024/11/08 | 6,274 | 6,376 | 6,191 | 6,305 | -169 | -2.6% | 3,696,200 |
| 2024/11/07 | 6,488 | 6,547 | 6,411 | 6,474 | -37 | -0.6% | 1,983,800 |
| 2024/11/06 | 6,530 | 6,670 | 6,511 | 6,511 | -69 | -1% | 1,257,000 |
| 2024/11/05 | 6,531 | 6,580 | 6,479 | 6,580 | +46 | +0.7% | 1,574,900 |
| 2024/11/01 | 6,590 | 6,654 | 6,534 | 6,534 | -246 | -3.6% | 1,545,200 |
| 2024/10/31 | 6,772 | 6,811 | 6,732 | 6,780 | +2 | ±0% | 1,488,000 |
| 2024/10/30 | 6,786 | 6,829 | 6,751 | 6,778 | -29 | -0.4% | 2,222,100 |
| 2024/10/29 | 6,741 | 6,830 | 6,678 | 6,807 | +75 | +1.1% | 970,300 |
| 2024/10/28 | 6,716 | 6,803 | 6,691 | 6,732 | ±0 | ±0% | 979,200 |
| 2024/10/25 | 6,744 | 6,760 | 6,658 | 6,732 | -14 | -0.2% | 941,500 |
| 2024/10/24 | 6,750 | 6,777 | 6,712 | 6,746 | -25 | -0.4% | 875,800 |
| 2024/10/23 | 6,831 | 6,870 | 6,768 | 6,771 | -109 | -1.6% | 710,300 |
151～
200
件表示中 / 3764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 | 672,800円 | +3.8% | +11.2% | 2.29% | 25.83倍 | 2.97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 | 464,000円 | -6.3% | -14.7% | 2.28% | 18.49倍 | 1.87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 | 359,500円 | +2.6% | +0.7% | 1.95% | 16.54倍 | 1.29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 | 112,800円 | +11.1% | +24.5% | 1.42% | 16.35倍 | 1.75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 | 564,800円 | -1.4% | +16.0% | 0.96% | 21.08倍 | 2.49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
