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 |
|---|---|---|---|---|---|---|---|
| 2025/10/23 | 6,515 | 6,536 | 6,446 | 6,476 | +18 | +0.3% | 1,011,600 |
| 2025/10/22 | 6,429 | 6,478 | 6,426 | 6,458 | +30 | +0.5% | 1,279,100 |
| 2025/10/21 | 6,398 | 6,452 | 6,392 | 6,428 | +57 | +0.9% | 1,488,200 |
| 2025/10/20 | 6,358 | 6,372 | 6,322 | 6,371 | +74 | +1.2% | 1,444,600 |
| 2025/10/17 | 6,241 | 6,305 | 6,225 | 6,297 | +87 | +1.4% | 1,332,900 |
| 2025/10/16 | 6,199 | 6,234 | 6,183 | 6,210 | ±0 | ±0% | 1,321,200 |
| 2025/10/15 | 6,229 | 6,243 | 6,193 | 6,210 | -19 | -0.3% | 1,305,700 |
| 2025/10/14 | 6,137 | 6,229 | 6,106 | 6,229 | +8 | +0.1% | 2,174,700 |
| 2025/10/10 | 6,255 | 6,264 | 6,185 | 6,221 | -57 | -0.9% | 2,284,700 |
| 2025/10/09 | 6,308 | 6,318 | 6,236 | 6,278 | -53 | -0.8% | 1,726,400 |
| 2025/10/08 | 6,367 | 6,397 | 6,302 | 6,331 | +14 | +0.2% | 1,648,100 |
| 2025/10/07 | 6,302 | 6,317 | 6,278 | 6,317 | -23 | -0.4% | 2,173,100 |
| 2025/10/06 | 6,386 | 6,418 | 6,285 | 6,340 | +31 | +0.5% | 2,487,400 |
| 2025/10/03 | 6,328 | 6,360 | 6,307 | 6,309 | -31 | -0.5% | 1,623,400 |
| 2025/10/02 | 6,430 | 6,444 | 6,320 | 6,340 | -100 | -1.6% | 1,821,300 |
| 2025/10/01 | 6,446 | 6,472 | 6,434 | 6,440 | -11 | -0.2% | 1,244,300 |
| 2025/09/30 | 6,428 | 6,495 | 6,415 | 6,451 | +34 | +0.5% | 1,352,900 |
| 2025/09/29 | 6,511 | 6,527 | 6,406 | 6,417 | -101 | -1.5% | 1,491,600 |
| 2025/09/26 | 6,487 | 6,523 | 6,471 | 6,518 | +2 | ±0% | 1,931,400 |
| 2025/09/25 | 6,562 | 6,594 | 6,516 | 6,516 | -33 | -0.5% | 1,448,400 |
| 2025/09/24 | 6,535 | 6,565 | 6,489 | 6,549 | +3 | ±0% | 1,492,800 |
| 2025/09/22 | 6,630 | 6,635 | 6,527 | 6,546 | -118 | -1.8% | 2,743,800 |
| 2025/09/19 | 6,738 | 6,752 | 6,654 | 6,664 | -92 | -1.4% | 2,617,400 |
| 2025/09/18 | 6,720 | 6,765 | 6,672 | 6,756 | +36 | +0.5% | 1,179,100 |
| 2025/09/17 | 6,750 | 6,758 | 6,714 | 6,720 | -43 | -0.6% | 1,265,700 |
| 2025/09/16 | 6,749 | 6,815 | 6,705 | 6,763 | +17 | +0.3% | 995,200 |
| 2025/09/12 | 6,796 | 6,796 | 6,719 | 6,746 | +6 | +0.1% | 1,548,000 |
| 2025/09/11 | 6,747 | 6,783 | 6,704 | 6,740 | -3 | ±0% | 1,114,800 |
| 2025/09/10 | 6,841 | 6,860 | 6,732 | 6,743 | -117 | -1.7% | 1,682,400 |
| 2025/09/09 | 6,900 | 6,913 | 6,854 | 6,860 | -28 | -0.4% | 771,900 |
| 2025/09/08 | 6,950 | 7,007 | 6,882 | 6,888 | -47 | -0.7% | 1,215,100 |
| 2025/09/05 | 6,962 | 6,965 | 6,913 | 6,935 | -19 | -0.3% | 803,400 |
| 2025/09/04 | 6,900 | 6,960 | 6,866 | 6,954 | +85 | +1.2% | 1,189,400 |
| 2025/09/03 | 6,820 | 6,885 | 6,813 | 6,869 | +57 | +0.8% | 1,151,000 |
| 2025/09/02 | 6,750 | 6,838 | 6,738 | 6,812 | +68 | +1% | 890,300 |
| 2025/09/01 | 6,706 | 6,776 | 6,700 | 6,744 | +40 | +0.6% | 752,700 |
| 2025/08/29 | 6,721 | 6,728 | 6,665 | 6,704 | -33 | -0.5% | 950,400 |
| 2025/08/28 | 6,725 | 6,752 | 6,686 | 6,737 | +51 | +0.8% | 894,400 |
| 2025/08/27 | 6,664 | 6,723 | 6,643 | 6,686 | +36 | +0.5% | 1,055,300 |
| 2025/08/26 | 6,720 | 6,723 | 6,622 | 6,650 | -84 | -1.2% | 2,882,400 |
| 2025/08/25 | 6,750 | 6,754 | 6,694 | 6,734 | -22 | -0.3% | 971,300 |
| 2025/08/22 | 6,821 | 6,831 | 6,731 | 6,756 | -90 | -1.3% | 837,400 |
| 2025/08/21 | 6,885 | 6,919 | 6,825 | 6,846 | +1 | ±0% | 1,087,900 |
| 2025/08/20 | 6,810 | 6,873 | 6,804 | 6,845 | +52 | +0.8% | 1,398,500 |
| 2025/08/19 | 6,723 | 6,804 | 6,690 | 6,793 | +65 | +1% | 1,290,500 |
| 2025/08/18 | 6,659 | 6,736 | 6,652 | 6,728 | +100 | +1.5% | 1,434,600 |
| 2025/08/15 | 6,615 | 6,647 | 6,581 | 6,628 | -45 | -0.7% | 1,896,800 |
| 2025/08/14 | 6,697 | 6,709 | 6,657 | 6,673 | +1 | ±0% | 1,614,700 |
| 2025/08/13 | 6,725 | 6,747 | 6,630 | 6,672 | -67 | -1% | 2,595,500 |
| 2025/08/12 | 6,810 | 6,844 | 6,735 | 6,739 | -148 | -2.1% | 2,807,900 |
101～
150
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
