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 |
|---|---|---|---|---|---|---|---|
| 2026/03/25 | 6,104 | 6,111 | 6,020 | 6,059 | +37 | +0.6% | 1,347,400 |
| 2026/03/24 | 6,029 | 6,061 | 6,001 | 6,022 | +17 | +0.3% | 1,533,100 |
| 2026/03/23 | 5,950 | 6,049 | 5,931 | 6,005 | -12 | -0.2% | 2,427,500 |
| 2026/03/19 | 6,163 | 6,191 | 6,017 | 6,017 | -263 | -4.2% | 3,240,900 |
| 2026/03/18 | 6,243 | 6,300 | 6,227 | 6,280 | -15 | -0.2% | 1,225,000 |
| 2026/03/17 | 6,210 | 6,311 | 6,190 | 6,295 | +129 | +2.1% | 1,395,900 |
| 2026/03/16 | 6,245 | 6,246 | 6,156 | 6,166 | ±0 | ±0% | 1,246,400 |
| 2026/03/13 | 6,152 | 6,215 | 6,138 | 6,166 | +8 | +0.1% | 1,617,400 |
| 2026/03/12 | 6,171 | 6,212 | 6,112 | 6,158 | -153 | -2.4% | 1,879,800 |
| 2026/03/11 | 6,369 | 6,376 | 6,292 | 6,311 | +17 | +0.3% | 1,214,400 |
| 2026/03/10 | 6,322 | 6,323 | 6,236 | 6,294 | +63 | +1% | 1,644,300 |
| 2026/03/09 | 6,200 | 6,322 | 6,180 | 6,231 | -63 | -1% | 2,082,800 |
| 2026/03/06 | 6,238 | 6,325 | 6,210 | 6,294 | +70 | +1.1% | 1,316,600 |
| 2026/03/05 | 6,389 | 6,443 | 6,210 | 6,224 | -123 | -1.9% | 2,173,300 |
| 2026/03/04 | 6,269 | 6,397 | 6,175 | 6,347 | -56 | -0.9% | 2,312,700 |
| 2026/03/03 | 6,544 | 6,602 | 6,381 | 6,403 | -341 | -5.1% | 1,925,400 |
| 2026/03/02 | 6,672 | 6,744 | 6,623 | 6,744 | +70 | +1% | 1,617,900 |
| 2026/02/27 | 6,660 | 6,674 | 6,597 | 6,674 | +57 | +0.9% | 2,836,200 |
| 2026/02/26 | 6,620 | 6,642 | 6,577 | 6,617 | -32 | -0.5% | 1,435,400 |
| 2026/02/25 | 6,650 | 6,681 | 6,592 | 6,649 | +13 | +0.2% | 1,682,000 |
| 2026/02/24 | 6,648 | 6,721 | 6,597 | 6,636 | +112 | +1.7% | 1,626,900 |
| 2026/02/20 | 6,585 | 6,585 | 6,521 | 6,524 | -81 | -1.2% | 1,228,100 |
| 2026/02/19 | 6,545 | 6,631 | 6,534 | 6,605 | +21 | +0.3% | 1,079,000 |
| 2026/02/18 | 6,570 | 6,612 | 6,552 | 6,584 | +20 | +0.3% | 1,320,200 |
| 2026/02/17 | 6,604 | 6,635 | 6,526 | 6,564 | -37 | -0.6% | 1,310,000 |
| 2026/02/16 | 6,790 | 6,792 | 6,601 | 6,601 | -159 | -2.4% | 1,559,400 |
| 2026/02/13 | 6,742 | 6,776 | 6,669 | 6,760 | +69 | +1% | 2,257,700 |
| 2026/02/12 | 6,630 | 6,691 | 6,556 | 6,691 | +147 | +2.2% | 2,178,700 |
| 2026/02/10 | 6,550 | 6,625 | 6,486 | 6,544 | +7 | +0.1% | 1,654,100 |
| 2026/02/09 | 6,550 | 6,612 | 6,475 | 6,537 | +8 | +0.1% | 2,455,700 |
| 2026/02/06 | 6,324 | 6,553 | 6,296 | 6,529 | -1 | ±0% | 2,870,800 |
| 2026/02/05 | 6,415 | 6,530 | 6,394 | 6,530 | +188 | +3% | 2,299,400 |
| 2026/02/04 | 6,287 | 6,360 | 6,242 | 6,342 | +33 | +0.5% | 1,660,300 |
| 2026/02/03 | 6,238 | 6,320 | 6,233 | 6,309 | +2 | ±0% | 1,572,300 |
| 2026/02/02 | 6,288 | 6,318 | 6,205 | 6,307 | +121 | +2% | 1,907,100 |
| 2026/01/30 | 6,103 | 6,186 | 6,092 | 6,186 | +82 | +1.3% | 1,507,200 |
| 2026/01/29 | 6,052 | 6,104 | 6,016 | 6,104 | +15 | +0.2% | 2,710,600 |
| 2026/01/28 | 6,129 | 6,148 | 6,085 | 6,089 | -90 | -1.5% | 1,355,700 |
| 2026/01/27 | 6,169 | 6,208 | 6,141 | 6,179 | -20 | -0.3% | 1,567,300 |
| 2026/01/26 | 6,151 | 6,207 | 6,130 | 6,199 | +55 | +0.9% | 1,452,200 |
| 2026/01/23 | 6,190 | 6,205 | 6,131 | 6,144 | +2 | ±0% | 1,238,200 |
| 2026/01/22 | 6,175 | 6,216 | 6,142 | 6,142 | -43 | -0.7% | 1,472,600 |
| 2026/01/21 | 6,264 | 6,264 | 6,170 | 6,185 | -103 | -1.6% | 1,497,300 |
| 2026/01/20 | 6,203 | 6,294 | 6,177 | 6,288 | +114 | +1.8% | 1,584,800 |
| 2026/01/19 | 6,186 | 6,211 | 6,171 | 6,174 | -33 | -0.5% | 1,378,000 |
| 2026/01/16 | 6,235 | 6,255 | 6,175 | 6,207 | -60 | -1% | 1,766,900 |
| 2026/01/15 | 6,242 | 6,283 | 6,235 | 6,267 | +18 | +0.3% | 2,005,900 |
| 2026/01/14 | 6,280 | 6,311 | 6,248 | 6,249 | -6 | -0.1% | 1,685,200 |
| 2026/01/13 | 6,235 | 6,288 | 6,235 | 6,255 | -14 | -0.2% | 1,901,100 |
| 2026/01/09 | 6,275 | 6,297 | 6,242 | 6,269 | +13 | +0.2% | 1,557,500 |
1～
50
件表示中 / 3909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 | 605,900円 | +3.6% | +8.9% | 2.57% | 21.08倍 | 2.58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 | 629,400円 | -6.3% | -14.7% | 1.68% | 24.85倍 | 2.77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 | 297,550円 | +3.3% | +1.9% | 2.35% | 13.56倍 | 1.03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 |
| 日本酸素 | 595,500円 | +1.7% | +18.7% | 0.97% | 20.87倍 | 2.40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 |
| 日ペイントＨ | 100,000円 | +8.2% | +9.4% | 1.70% | 11.71倍 | 1.28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
