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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 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 |
| 2025/04/01 | 6,538 | 6,616 | 6,516 | 6,580 | +107 | +1.7% | 1,217,200 |
| 2025/03/31 | 6,550 | 6,562 | 6,428 | 6,473 | -154 | -2.3% | 1,820,000 |
| 2025/03/28 | 6,650 | 6,662 | 6,565 | 6,627 | -14 | -0.2% | 1,325,600 |
| 2025/03/27 | 6,551 | 6,641 | 6,525 | 6,641 | +72 | +1.1% | 1,640,800 |
| 2025/03/26 | 6,648 | 6,697 | 6,548 | 6,569 | +11 | +0.2% | 1,633,100 |
| 2025/03/25 | 6,548 | 6,572 | 6,483 | 6,558 | +51 | +0.8% | 968,800 |
| 2025/03/24 | 6,499 | 6,546 | 6,470 | 6,507 | +20 | +0.3% | 1,029,700 |
| 2025/03/21 | 6,477 | 6,593 | 6,371 | 6,487 | +10 | +0.2% | 2,402,500 |
| 2025/03/19 | 6,439 | 6,494 | 6,411 | 6,477 | ±0 | ±0% | 956,000 |
| 2025/03/18 | 6,494 | 6,501 | 6,454 | 6,477 | -24 | -0.4% | 920,600 |
| 2025/03/17 | 6,434 | 6,522 | 6,430 | 6,501 | +41 | +0.6% | 936,900 |
| 2025/03/14 | 6,369 | 6,460 | 6,298 | 6,460 | -9 | -0.1% | 1,841,400 |
| 2025/03/13 | 6,482 | 6,519 | 6,435 | 6,469 | -7 | -0.1% | 1,117,100 |
| 2025/03/12 | 6,317 | 6,500 | 6,290 | 6,476 | +107 | +1.7% | 1,444,700 |
| 2025/03/11 | 6,355 | 6,480 | 6,340 | 6,369 | +8 | +0.1% | 2,297,300 |
| 2025/03/10 | 6,389 | 6,411 | 6,341 | 6,361 | -27 | -0.4% | 1,186,100 |
| 2025/03/07 | 6,384 | 6,507 | 6,367 | 6,388 | -50 | -0.8% | 1,647,700 |
| 2025/03/06 | 6,517 | 6,522 | 6,405 | 6,438 | -79 | -1.2% | 1,289,700 |
| 2025/03/05 | 6,528 | 6,579 | 6,469 | 6,517 | -4 | -0.1% | 1,190,100 |
| 2025/03/04 | 6,555 | 6,622 | 6,469 | 6,521 | -33 | -0.5% | 1,084,200 |
| 2025/03/03 | 6,525 | 6,582 | 6,487 | 6,554 | +78 | +1.2% | 848,700 |
| 2025/02/28 | 6,542 | 6,551 | 6,461 | 6,476 | -100 | -1.5% | 1,505,800 |
| 2025/02/27 | 6,552 | 6,576 | 6,512 | 6,576 | -28 | -0.4% | 1,017,700 |
| 2025/02/26 | 6,620 | 6,734 | 6,530 | 6,604 | +57 | +0.9% | 1,887,200 |
| 2025/02/25 | 6,542 | 6,565 | 6,495 | 6,547 | +21 | +0.3% | 962,100 |
| 2025/02/21 | 6,532 | 6,583 | 6,507 | 6,526 | +75 | +1.2% | 1,259,000 |
| 2025/02/20 | 6,410 | 6,532 | 6,402 | 6,451 | +59 | +0.9% | 1,154,800 |
| 2025/02/19 | 6,460 | 6,461 | 6,324 | 6,392 | -64 | -1% | 1,001,800 |
| 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 |
1～
50
件表示中 / 3676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 | 612,000円 | +2.6% | +7.9% | 2.52% | 24.51倍 | 2.66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 | 366,000円 | +3.5% | +4.2% | 2.90% | 13.46倍 | 1.53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 | 266,200円 | +6.4% | +2.4% | 2.25% | 12.83倍 | 1.02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 | 97,000円 | +11.1% | +24.5% | 1.65% | 14.06倍 | 1.43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 | 120,200円 | +3.6% | +5.5% | 1.50% | 24.38倍 | 2.72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
