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 |
|---|---|---|---|---|---|---|---|
| 2026/07/10 | 3,300 | 3,301 | 3,190 | 3,219 | -61 | -1.9% | 3,269,700 |
| 2026/07/09 | 3,303 | 3,311 | 3,265 | 3,280 | -57 | -1.7% | 3,455,500 |
| 2026/07/08 | 3,326 | 3,360 | 3,305 | 3,337 | +36 | +1.1% | 3,867,600 |
| 2026/07/07 | 3,300 | 3,313 | 3,271 | 3,301 | -26 | -0.8% | 3,036,900 |
| 2026/07/06 | 3,292 | 3,327 | 3,270 | 3,327 | +38 | +1.2% | 2,371,300 |
| 2026/07/03 | 3,336 | 3,359 | 3,283 | 3,289 | +22 | +0.7% | 2,940,600 |
| 2026/07/02 | 3,213 | 3,297 | 3,204 | 3,267 | +84 | +2.6% | 3,475,200 |
| 2026/07/01 | 3,209 | 3,224 | 3,165 | 3,183 | -40 | -1.2% | 3,258,100 |
| 2026/06/30 | 3,236 | 3,262 | 3,208 | 3,223 | -27 | -0.8% | 4,773,800 |
| 2026/06/29 | 3,285 | 3,324 | 3,235 | 3,250 | -22 | -0.7% | 4,610,100 |
| 2026/06/26 | 3,212 | 3,292 | 3,195 | 3,272 | +151.5 | +4.9% | 6,992,800 |
| 2026/06/25 | 3,076 | 3,149 | 3,047.5 | 3,120.5 | +81.5 | +2.7% | 3,249,000 |
| 2026/06/24 | 3,037.5 | 3,063 | 3,011 | 3,039 | -8 | -0.3% | 2,594,400 |
| 2026/06/23 | 3,036.5 | 3,059 | 3,011 | 3,047 | +12.5 | +0.4% | 2,833,600 |
| 2026/06/22 | 3,049.5 | 3,068 | 3,024 | 3,034.5 | -66 | -2.1% | 3,034,800 |
| 2026/06/19 | 3,080.5 | 3,108.5 | 3,060 | 3,100.5 | +24 | +0.8% | 4,036,800 |
| 2026/06/18 | 3,038.5 | 3,076.5 | 3,027.5 | 3,076.5 | -12 | -0.4% | 2,344,000 |
| 2026/06/17 | 3,059.5 | 3,094 | 3,050.5 | 3,088.5 | +45 | +1.5% | 2,397,200 |
| 2026/06/16 | 3,026.5 | 3,043.5 | 3,010.5 | 3,043.5 | +16 | +0.5% | 2,464,200 |
| 2026/06/15 | 3,050.5 | 3,063.5 | 3,027.5 | 3,027.5 | +5.5 | +0.2% | 3,410,600 |
| 2026/06/12 | 3,033.5 | 3,041.5 | 2,997.5 | 3,022 | -13 | -0.4% | 4,189,400 |
| 2026/06/11 | 3,048.5 | 3,062.5 | 3,023 | 3,035 | +10.5 | +0.3% | 3,062,800 |
| 2026/06/10 | 2,993.5 | 3,024.5 | 2,970 | 3,024.5 | +59 | +2% | 3,115,800 |
| 2026/06/09 | 2,983 | 2,996 | 2,960 | 2,965.5 | -32 | -1.1% | 2,566,000 |
| 2026/06/08 | 3,000 | 3,010.5 | 2,965 | 2,997.5 | +37 | +1.2% | 2,835,000 |
| 2026/06/05 | 2,948.5 | 2,975 | 2,938 | 2,960.5 | +37 | +1.3% | 1,936,200 |
| 2026/06/04 | 2,959.5 | 2,976 | 2,922 | 2,923.5 | -76.5 | -2.6% | 4,174,600 |
| 2026/06/03 | 2,965.5 | 3,007 | 2,960 | 3,000 | +6.5 | +0.2% | 2,703,400 |
| 2026/06/02 | 2,994.5 | 3,013.5 | 2,973.5 | 2,993.5 | -25.5 | -0.8% | 4,306,800 |
| 2026/06/01 | 2,975 | 3,029 | 2,960 | 3,019 | -38.5 | -1.3% | 4,154,600 |
| 2026/05/29 | 3,019 | 3,086 | 3,015 | 3,057.5 | +18 | +0.6% | 9,119,200 |
| 2026/05/28 | 3,000.5 | 3,057 | 3,000 | 3,039.5 | +40 | +1.3% | 4,102,200 |
| 2026/05/27 | 3,003.5 | 3,027.5 | 2,987 | 2,999.5 | +29 | +1% | 3,526,800 |
| 2026/05/26 | 2,992.5 | 3,004 | 2,968 | 2,970.5 | -29.5 | -1% | 2,505,400 |
| 2026/05/25 | 3,007.5 | 3,030.5 | 2,988.5 | 3,000 | +2 | +0.1% | 2,624,800 |
| 2026/05/22 | 2,996 | 3,017 | 2,976.5 | 2,998 | +31 | +1% | 3,294,200 |
| 2026/05/21 | 2,962.5 | 2,988.5 | 2,959.5 | 2,967 | +7.5 | +0.3% | 2,145,400 |
| 2026/05/20 | 3,024.5 | 3,024.5 | 2,947 | 2,959.5 | -66 | -2.2% | 3,058,800 |
| 2026/05/19 | 2,994.5 | 3,034.5 | 2,976 | 3,025.5 | +67.5 | +2.3% | 3,518,000 |
| 2026/05/18 | 2,958.5 | 2,967 | 2,927.5 | 2,958 | +16.5 | +0.6% | 3,085,600 |
| 2026/05/15 | 2,880 | 2,953 | 2,880 | 2,941.5 | -5 | -0.2% | 3,228,400 |
| 2026/05/14 | 2,950 | 2,952.5 | 2,900 | 2,946.5 | +34 | +1.2% | 3,763,800 |
| 2026/05/13 | 2,999.5 | 3,031 | 2,912.5 | 2,912.5 | +8 | +0.3% | 4,295,200 |
| 2026/05/12 | 2,905 | 2,922 | 2,880 | 2,904.5 | -31 | -1.1% | 3,362,000 |
| 2026/05/11 | 2,952.5 | 2,973 | 2,932 | 2,935.5 | -38 | -1.3% | 2,879,600 |
| 2026/05/08 | 3,006.5 | 3,018.5 | 2,950.5 | 2,973.5 | -22 | -0.7% | 3,532,000 |
| 2026/05/07 | 2,939.5 | 3,005.5 | 2,922.5 | 2,995.5 | +64.5 | +2.2% | 4,487,000 |
| 2026/05/01 | 2,932.5 | 2,941 | 2,914 | 2,931 | +14 | +0.5% | 2,377,000 |
| 2026/04/30 | 2,965 | 2,986 | 2,896 | 2,917 | -81.5 | -2.7% | 5,750,000 |
| 2026/04/28 | 3,001 | 3,010 | 2,986 | 2,998.5 | +22 | +0.7% | 2,957,000 |
1～
50
件表示中 / 3982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 | 321,900円 | +3.6% | +8.9% | 2.42% | 22.40倍 | 2.74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 |
| 富士フイルム | 358,600円 | +3.4% | +2.3% | 2.09% | 15.31倍 | 1.12倍 |
|
写真、医療機器、液晶フィルム、事務機器展開。バイオ医薬製造受託や半導体材料に注力 |
| レゾナックＨＤ | 1,615,000円 | -2.8% | +128.7% | 0.40% | 37.95倍 | 4.18倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| 日本酸素 | 607,200円 | +1.5% | +8.0% | 1.09% | 20.06倍 | 2.16倍 |
|
産業ガス国内首位。米欧やアジアなどでも展開、魔法瓶「サーモス」も有名。三菱ケミカルＧ傘下 |
| 日ペイントＨ | 107,650円 | +8.2% | +9.4% | 1.58% | 12.61倍 | 1.38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
