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 |
|---|---|---|---|---|---|---|---|
| 2026/01/08 | 6,238 | 6,267 | 6,220 | 6,256 | +1 | ±0% | 1,465,100 |
| 2026/01/07 | 6,247 | 6,260 | 6,212 | 6,255 | -23 | -0.4% | 1,367,900 |
| 2026/01/06 | 6,262 | 6,295 | 6,253 | 6,278 | +23 | +0.4% | 1,631,400 |
| 2026/01/05 | 6,261 | 6,280 | 6,221 | 6,255 | -6 | -0.1% | 1,513,300 |
| 2025/12/30 | 6,273 | 6,274 | 6,240 | 6,261 | +16 | +0.3% | 1,275,700 |
| 2025/12/29 | 6,271 | 6,274 | 6,226 | 6,245 | -98 | -1.5% | 1,203,200 |
| 2025/12/26 | 6,352 | 6,368 | 6,334 | 6,343 | ±0 | ±0% | 826,300 |
| 2025/12/25 | 6,349 | 6,349 | 6,302 | 6,343 | +43 | +0.7% | 435,000 |
| 2025/12/24 | 6,363 | 6,369 | 6,294 | 6,300 | -44 | -0.7% | 966,100 |
| 2025/12/23 | 6,273 | 6,349 | 6,270 | 6,344 | +56 | +0.9% | 1,145,000 |
| 2025/12/22 | 6,305 | 6,306 | 6,248 | 6,288 | -13 | -0.2% | 1,235,900 |
| 2025/12/19 | 6,354 | 6,366 | 6,301 | 6,301 | -43 | -0.7% | 2,185,400 |
| 2025/12/18 | 6,265 | 6,344 | 6,252 | 6,344 | +79 | +1.3% | 1,813,800 |
| 2025/12/17 | 6,281 | 6,299 | 6,252 | 6,265 | -25 | -0.4% | 1,281,200 |
| 2025/12/16 | 6,267 | 6,340 | 6,249 | 6,290 | +31 | +0.5% | 1,670,300 |
| 2025/12/15 | 6,330 | 6,330 | 6,234 | 6,259 | -68 | -1.1% | 2,279,100 |
| 2025/12/12 | 6,301 | 6,359 | 6,292 | 6,327 | +50 | +0.8% | 1,784,300 |
| 2025/12/11 | 6,318 | 6,333 | 6,239 | 6,277 | -61 | -1% | 1,230,500 |
| 2025/12/10 | 6,249 | 6,358 | 6,240 | 6,338 | +111 | +1.8% | 1,887,500 |
| 2025/12/09 | 6,260 | 6,260 | 6,203 | 6,227 | -3 | ±0% | 1,334,700 |
| 2025/12/08 | 6,207 | 6,261 | 6,193 | 6,230 | +9 | +0.1% | 1,509,900 |
| 2025/12/05 | 6,188 | 6,239 | 6,175 | 6,221 | +1 | ±0% | 1,637,600 |
| 2025/12/04 | 6,210 | 6,242 | 6,191 | 6,220 | -2 | ±0% | 1,440,800 |
| 2025/12/03 | 6,212 | 6,264 | 6,204 | 6,222 | ±0 | ±0% | 1,838,900 |
| 2025/12/02 | 6,230 | 6,314 | 6,206 | 6,222 | -44 | -0.7% | 1,690,800 |
| 2025/12/01 | 6,283 | 6,317 | 6,233 | 6,266 | -48 | -0.8% | 1,426,400 |
| 2025/11/28 | 6,331 | 6,359 | 6,312 | 6,314 | -23 | -0.4% | 1,490,000 |
| 2025/11/27 | 6,407 | 6,439 | 6,337 | 6,337 | -86 | -1.3% | 1,147,100 |
| 2025/11/26 | 6,382 | 6,450 | 6,359 | 6,423 | +40 | +0.6% | 1,403,700 |
| 2025/11/25 | 6,509 | 6,530 | 6,380 | 6,383 | -206 | -3.1% | 1,990,200 |
| 2025/11/21 | 6,571 | 6,655 | 6,567 | 6,589 | +115 | +1.8% | 4,034,300 |
| 2025/11/20 | 6,500 | 6,562 | 6,461 | 6,474 | ±0 | ±0% | 1,079,000 |
| 2025/11/19 | 6,525 | 6,559 | 6,474 | 6,474 | -87 | -1.3% | 1,115,900 |
| 2025/11/18 | 6,500 | 6,565 | 6,467 | 6,561 | +61 | +0.9% | 1,556,600 |
| 2025/11/17 | 6,615 | 6,638 | 6,500 | 6,500 | -161 | -2.4% | 1,266,100 |
| 2025/11/14 | 6,639 | 6,661 | 6,566 | 6,661 | +113 | +1.7% | 1,283,800 |
| 2025/11/13 | 6,601 | 6,613 | 6,548 | 6,548 | -61 | -0.9% | 1,241,500 |
| 2025/11/12 | 6,648 | 6,673 | 6,586 | 6,609 | -1 | ±0% | 1,382,900 |
| 2025/11/11 | 6,616 | 6,649 | 6,587 | 6,610 | +5 | +0.1% | 1,196,900 |
| 2025/11/10 | 6,559 | 6,605 | 6,518 | 6,605 | +79 | +1.2% | 1,397,100 |
| 2025/11/07 | 6,472 | 6,601 | 6,441 | 6,526 | -36 | -0.5% | 1,873,000 |
| 2025/11/06 | 6,509 | 6,595 | 6,508 | 6,562 | +23 | +0.4% | 1,724,700 |
| 2025/11/05 | 6,615 | 6,638 | 6,503 | 6,539 | +8 | +0.1% | 1,964,000 |
| 2025/11/04 | 6,500 | 6,564 | 6,476 | 6,531 | +11 | +0.2% | 1,457,000 |
| 2025/10/31 | 6,487 | 6,520 | 6,472 | 6,520 | +27 | +0.4% | 1,027,500 |
| 2025/10/30 | 6,416 | 6,503 | 6,402 | 6,493 | +62 | +1% | 1,432,700 |
| 2025/10/29 | 6,518 | 6,533 | 6,417 | 6,431 | -87 | -1.3% | 1,655,900 |
| 2025/10/28 | 6,489 | 6,532 | 6,481 | 6,518 | -15 | -0.2% | 1,204,500 |
| 2025/10/27 | 6,518 | 6,560 | 6,501 | 6,533 | +49 | +0.8% | 1,208,800 |
| 2025/10/24 | 6,450 | 6,495 | 6,446 | 6,484 | +8 | +0.1% | 872,700 |
51～
100
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
