資生堂の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 6,652 | 6,682 | 6,537 | 6,567 | -132 | -2% | 1,413,900 |
| 2023/04/14 | 6,642 | 6,713 | 6,631 | 6,699 | +157 | +2.4% | 2,497,100 |
| 2023/04/13 | 6,399 | 6,559 | 6,394 | 6,542 | +126 | +2% | 1,762,300 |
| 2023/04/12 | 6,362 | 6,469 | 6,356 | 6,416 | +15 | +0.2% | 961,000 |
| 2023/04/11 | 6,422 | 6,461 | 6,390 | 6,401 | +40 | +0.6% | 1,073,400 |
| 2023/04/10 | 6,393 | 6,432 | 6,352 | 6,361 | +17 | +0.3% | 819,700 |
| 2023/04/07 | 6,417 | 6,418 | 6,343 | 6,344 | -80 | -1.2% | 934,100 |
| 2023/04/06 | 6,323 | 6,426 | 6,279 | 6,424 | +53 | +0.8% | 1,586,300 |
| 2023/04/05 | 6,473 | 6,549 | 6,358 | 6,371 | -120 | -1.8% | 1,857,000 |
| 2023/04/04 | 6,354 | 6,494 | 6,308 | 6,491 | +217 | +3.5% | 2,134,900 |
| 2023/04/03 | 6,210 | 6,287 | 6,172 | 6,274 | +93 | +1.5% | 1,331,200 |
| 2023/03/31 | 6,187 | 6,200 | 6,139 | 6,181 | +33 | +0.5% | 1,632,200 |
| 2023/03/30 | 6,125 | 6,150 | 6,108 | 6,148 | -10 | -0.2% | 1,097,300 |
| 2023/03/29 | 6,040 | 6,160 | 6,019 | 6,158 | +147 | +2.4% | 1,504,300 |
| 2023/03/28 | 5,992 | 6,028 | 5,953 | 6,011 | +3 | ±0% | 902,700 |
| 2023/03/27 | 6,009 | 6,021 | 5,968 | 6,008 | +18 | +0.3% | 1,090,200 |
| 2023/03/24 | 5,994 | 6,017 | 5,947 | 5,990 | -10 | -0.2% | 875,800 |
| 2023/03/23 | 5,970 | 6,029 | 5,947 | 6,000 | +1 | ±0% | 1,067,800 |
| 2023/03/22 | 5,972 | 6,040 | 5,937 | 5,999 | +128 | +2.2% | 1,753,800 |
| 2023/03/20 | 5,960 | 6,000 | 5,871 | 5,871 | -80 | -1.3% | 1,146,300 |
| 2023/03/17 | 5,858 | 5,960 | 5,852 | 5,951 | +112 | +1.9% | 1,565,200 |
| 2023/03/16 | 5,753 | 5,851 | 5,736 | 5,839 | -10 | -0.2% | 1,559,600 |
| 2023/03/15 | 5,960 | 5,970 | 5,825 | 5,849 | -49 | -0.8% | 1,794,800 |
| 2023/03/14 | 6,028 | 6,042 | 5,885 | 5,898 | -213 | -3.5% | 2,089,200 |
| 2023/03/13 | 6,103 | 6,113 | 6,032 | 6,111 | -60 | -1% | 1,899,600 |
| 2023/03/10 | 6,276 | 6,287 | 6,171 | 6,171 | -205 | -3.2% | 2,502,900 |
| 2023/03/09 | 6,383 | 6,409 | 6,334 | 6,376 | +32 | +0.5% | 1,180,400 |
| 2023/03/08 | 6,251 | 6,361 | 6,241 | 6,344 | +51 | +0.8% | 1,358,000 |
| 2023/03/07 | 6,318 | 6,378 | 6,293 | 6,293 | -96 | -1.5% | 1,388,300 |
| 2023/03/06 | 6,398 | 6,447 | 6,361 | 6,389 | -16 | -0.2% | 1,522,900 |
| 2023/03/03 | 6,324 | 6,423 | 6,309 | 6,405 | +144 | +2.3% | 1,739,200 |
| 2023/03/02 | 6,259 | 6,292 | 6,206 | 6,261 | +25 | +0.4% | 1,702,600 |
| 2023/03/01 | 6,276 | 6,296 | 6,152 | 6,236 | -35 | -0.6% | 1,578,700 |
| 2023/02/28 | 6,202 | 6,285 | 6,185 | 6,271 | +125 | +2% | 1,958,800 |
| 2023/02/27 | 6,100 | 6,161 | 6,086 | 6,146 | -9 | -0.1% | 730,800 |
| 2023/02/24 | 6,170 | 6,179 | 6,075 | 6,155 | +73 | +1.2% | 1,616,600 |
| 2023/02/22 | 6,103 | 6,122 | 6,034 | 6,082 | -55 | -0.9% | 1,449,900 |
| 2023/02/21 | 6,153 | 6,184 | 6,128 | 6,137 | -16 | -0.3% | 967,000 |
| 2023/02/20 | 6,149 | 6,214 | 6,102 | 6,153 | -6 | -0.1% | 1,339,000 |
| 2023/02/17 | 6,136 | 6,200 | 6,105 | 6,159 | -77 | -1.2% | 1,751,700 |
| 2023/02/16 | 6,182 | 6,245 | 6,181 | 6,236 | +55 | +0.9% | 1,469,900 |
| 2023/02/15 | 6,310 | 6,313 | 6,175 | 6,181 | -142 | -2.2% | 1,513,700 |
| 2023/02/14 | 6,355 | 6,375 | 6,247 | 6,323 | +3 | ±0% | 1,820,800 |
| 2023/02/13 | 6,299 | 6,345 | 6,164 | 6,320 | -261 | -4% | 3,497,400 |
| 2023/02/10 | 6,583 | 6,605 | 6,490 | 6,581 | -6 | -0.1% | 1,743,500 |
| 2023/02/09 | 6,511 | 6,632 | 6,478 | 6,587 | +28 | +0.4% | 1,431,000 |
| 2023/02/08 | 6,622 | 6,648 | 6,521 | 6,559 | -64 | -1% | 1,112,600 |
| 2023/02/07 | 6,583 | 6,659 | 6,543 | 6,623 | +136 | +2.1% | 1,913,300 |
| 2023/02/06 | 6,540 | 6,573 | 6,454 | 6,487 | +17 | +0.3% | 1,036,200 |
| 2023/02/03 | 6,423 | 6,485 | 6,410 | 6,470 | -46 | -0.7% | 1,136,400 |
501～
550
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「資生堂」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 |
|---|---|---|---|---|---|---|---|---|
| 資生堂 | 233,300円 | +0.5% | - | 1.71% | 155.33倍 | 1.47倍 |
|
化粧品国内大手。中国を第２の本社と位置づけ、積極展開。高価格帯スキンケアの強化に注力 |
| 積水化 | 244,700円 | +5.1% | +5.1% | 3.27% | 12.46倍 | 1.27倍 |
|
高機能樹脂、住宅、環境・ライフラインが３本柱。液晶・自動車分野に強み。医薬関連を育成中 |
| 三菱ケミＧ | 70,400円 | +1.9% | -31.0% | 4.55% | 19.27倍 | 0.58倍 |
|
総合化学首位。化学・レイヨン・樹脂が合併した三菱ケミカルが中核。製薬や産業ガス等も |
| 東ソー | 202,700円 | +6.4% | +9.5% | 4.93% | 10.59倍 | 0.79倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
| 三井化学 | 317,100円 | +4.3% | +17.3% | 4.73% | 10.61倍 | 0.69倍 |
|
三井系の総合化学メーカー。石化からヘルスケア、自動車や半導体向け等の機能材料へシフト |
市場注目の銘柄
チャート関連のコラム
