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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 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 |
| 2025/01/24 | 6,031 | 6,042 | 5,984 | 5,995 | +7 | +0.1% | 1,065,900 |
| 2025/01/23 | 6,000 | 6,017 | 5,952 | 5,988 | +5 | +0.1% | 1,053,500 |
| 2025/01/22 | 6,068 | 6,078 | 5,935 | 5,983 | +4 | +0.1% | 1,318,000 |
| 2025/01/21 | 5,937 | 6,000 | 5,897 | 5,979 | +75 | +1.3% | 975,600 |
| 2025/01/20 | 5,878 | 5,970 | 5,876 | 5,904 | +57 | +1% | 1,081,000 |
| 2025/01/17 | 5,811 | 5,854 | 5,809 | 5,847 | +16 | +0.3% | 1,805,000 |
| 2025/01/16 | 5,897 | 5,911 | 5,826 | 5,831 | -46 | -0.8% | 1,080,900 |
| 2025/01/15 | 5,920 | 5,948 | 5,852 | 5,877 | -30 | -0.5% | 1,418,900 |
| 2025/01/14 | 6,010 | 6,015 | 5,859 | 5,907 | -116 | -1.9% | 1,800,700 |
| 2025/01/10 | 6,060 | 6,085 | 6,020 | 6,023 | -37 | -0.6% | 1,471,800 |
| 2025/01/09 | 6,102 | 6,117 | 6,025 | 6,060 | -51 | -0.8% | 1,506,800 |
| 2025/01/08 | 6,220 | 6,235 | 6,103 | 6,111 | -95 | -1.5% | 1,362,500 |
101～
150
件表示中 / 3764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 | 672,800円 | +3.8% | +11.2% | 2.29% | 25.83倍 | 2.97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 | 464,000円 | -6.3% | -14.7% | 2.28% | 18.49倍 | 1.87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 | 359,500円 | +2.6% | +0.7% | 1.95% | 16.54倍 | 1.29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 | 112,800円 | +11.1% | +24.5% | 1.42% | 16.35倍 | 1.75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 | 564,800円 | -1.4% | +16.0% | 0.96% | 21.08倍 | 2.49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
