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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 6,492 | 6,510 | 6,452 | 6,457 | +39 | +0.6% | 1,209,300 |
| 2025/06/27 | 6,415 | 6,467 | 6,368 | 6,418 | -47 | -0.7% | 1,319,500 |
| 2025/06/26 | 6,477 | 6,497 | 6,434 | 6,465 | -83 | -1.3% | 1,707,200 |
| 2025/06/25 | 6,539 | 6,580 | 6,513 | 6,548 | -6 | -0.1% | 966,500 |
| 2025/06/24 | 6,548 | 6,568 | 6,488 | 6,554 | +43 | +0.7% | 833,000 |
| 2025/06/23 | 6,548 | 6,555 | 6,451 | 6,511 | -37 | -0.6% | 907,800 |
| 2025/06/20 | 6,562 | 6,625 | 6,540 | 6,548 | -34 | -0.5% | 1,786,800 |
| 2025/06/19 | 6,687 | 6,687 | 6,567 | 6,582 | -105 | -1.6% | 1,037,600 |
| 2025/06/18 | 6,602 | 6,687 | 6,599 | 6,687 | +55 | +0.8% | 805,100 |
| 2025/06/17 | 6,642 | 6,664 | 6,610 | 6,632 | -54 | -0.8% | 807,900 |
| 2025/06/16 | 6,680 | 6,708 | 6,654 | 6,686 | -6 | -0.1% | 788,100 |
| 2025/06/13 | 6,772 | 6,782 | 6,644 | 6,692 | -18 | -0.3% | 1,412,000 |
| 2025/06/12 | 6,762 | 6,782 | 6,697 | 6,710 | -40 | -0.6% | 837,900 |
| 2025/06/11 | 6,770 | 6,795 | 6,716 | 6,750 | -30 | -0.4% | 807,900 |
| 2025/06/10 | 6,780 | 6,823 | 6,747 | 6,780 | +25 | +0.4% | 845,100 |
| 2025/06/09 | 6,744 | 6,794 | 6,740 | 6,755 | +79 | +1.2% | 1,156,500 |
| 2025/06/06 | 6,700 | 6,729 | 6,644 | 6,676 | +22 | +0.3% | 1,177,100 |
| 2025/06/05 | 6,748 | 6,838 | 6,642 | 6,654 | -117 | -1.7% | 1,213,600 |
| 2025/06/04 | 6,745 | 6,780 | 6,694 | 6,771 | +14 | +0.2% | 1,879,200 |
| 2025/06/03 | 6,610 | 6,780 | 6,534 | 6,757 | +154 | +2.3% | 1,805,400 |
| 2025/06/02 | 6,568 | 6,605 | 6,545 | 6,603 | -3 | ±0% | 999,000 |
| 2025/05/30 | 6,619 | 6,663 | 6,591 | 6,606 | -13 | -0.2% | 2,264,100 |
| 2025/05/29 | 6,693 | 6,728 | 6,607 | 6,619 | -8 | -0.1% | 1,653,800 |
| 2025/05/28 | 6,560 | 6,631 | 6,551 | 6,627 | +143 | +2.2% | 1,801,300 |
| 2025/05/27 | 6,450 | 6,515 | 6,444 | 6,484 | +52 | +0.8% | 1,292,700 |
| 2025/05/26 | 6,340 | 6,443 | 6,316 | 6,432 | +91 | +1.4% | 996,500 |
| 2025/05/23 | 6,276 | 6,355 | 6,270 | 6,341 | +71 | +1.1% | 1,122,800 |
| 2025/05/22 | 6,288 | 6,394 | 6,270 | 6,270 | -41 | -0.6% | 1,656,200 |
| 2025/05/21 | 6,230 | 6,333 | 6,230 | 6,311 | +58 | +0.9% | 1,254,200 |
| 2025/05/20 | 6,250 | 6,293 | 6,236 | 6,253 | -26 | -0.4% | 1,556,600 |
| 2025/05/19 | 6,268 | 6,303 | 6,231 | 6,279 | -48 | -0.8% | 1,274,000 |
| 2025/05/16 | 6,440 | 6,472 | 6,279 | 6,327 | +51 | +0.8% | 1,670,500 |
| 2025/05/15 | 6,224 | 6,301 | 6,170 | 6,276 | +45 | +0.7% | 1,520,900 |
| 2025/05/14 | 6,300 | 6,343 | 6,208 | 6,231 | -177 | -2.8% | 1,731,100 |
| 2025/05/13 | 6,515 | 6,516 | 6,380 | 6,408 | -66 | -1% | 1,879,800 |
| 2025/05/12 | 6,394 | 6,531 | 6,387 | 6,474 | +43 | +0.7% | 2,091,400 |
| 2025/05/09 | 6,520 | 6,573 | 6,387 | 6,431 | +387 | +6.4% | 4,433,500 |
| 2025/05/08 | 6,027 | 6,073 | 5,995 | 6,044 | +2 | ±0% | 1,431,000 |
| 2025/05/07 | 6,101 | 6,116 | 6,042 | 6,042 | +5 | +0.1% | 1,718,700 |
| 2025/05/02 | 6,014 | 6,107 | 6,000 | 6,037 | +15 | +0.2% | 1,317,100 |
| 2025/05/01 | 6,029 | 6,044 | 5,964 | 6,022 | -85 | -1.4% | 1,560,600 |
| 2025/04/30 | 6,053 | 6,132 | 6,048 | 6,107 | +64 | +1.1% | 1,827,300 |
| 2025/04/28 | 6,017 | 6,078 | 6,009 | 6,043 | -21 | -0.3% | 1,443,100 |
| 2025/04/25 | 6,067 | 6,071 | 5,987 | 6,064 | +15 | +0.2% | 1,732,500 |
| 2025/04/24 | 6,050 | 6,115 | 6,021 | 6,049 | -43 | -0.7% | 1,225,400 |
| 2025/04/23 | 6,117 | 6,133 | 6,064 | 6,092 | +62 | +1% | 1,531,100 |
| 2025/04/22 | 5,984 | 6,055 | 5,973 | 6,030 | +55 | +0.9% | 1,280,200 |
| 2025/04/21 | 6,006 | 6,023 | 5,964 | 5,975 | -49 | -0.8% | 827,000 |
| 2025/04/18 | 6,000 | 6,034 | 5,940 | 6,024 | +64 | +1.1% | 1,698,600 |
| 2025/04/17 | 6,006 | 6,012 | 5,923 | 5,960 | -63 | -1% | 1,636,800 |
1～
50
件表示中 / 3731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 | 647,500円 | +2.6% | +7.9% | 2.38% | 25.92倍 | 2.82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 | 476,900円 | +5.4% | +8.5% | 2.22% | 14.88倍 | 1.92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 | 308,400円 | +2.6% | +0.7% | 2.27% | 14.18倍 | 1.11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 | 115,700円 | +11.1% | +24.5% | 1.38% | 16.78倍 | 1.71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 | 541,400円 | -1.4% | +16.0% | 1.00% | 20.21倍 | 2.39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
