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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 5,270 | 5,281 | 5,166 | 5,217 | -207 | -3.8% | 2,885,900 |
| 2022/06/13 | 5,400 | 5,448 | 5,362 | 5,424 | -76 | -1.4% | 1,568,600 |
| 2022/06/10 | 5,537 | 5,537 | 5,477 | 5,500 | -65 | -1.2% | 1,894,800 |
| 2022/06/09 | 5,530 | 5,601 | 5,444 | 5,565 | -22 | -0.4% | 2,231,900 |
| 2022/06/08 | 5,649 | 5,684 | 5,585 | 5,587 | -17 | -0.3% | 2,046,500 |
| 2022/06/07 | 5,597 | 5,658 | 5,577 | 5,604 | -5 | -0.1% | 1,742,100 |
| 2022/06/06 | 5,501 | 5,633 | 5,490 | 5,609 | +47 | +0.8% | 1,145,500 |
| 2022/06/03 | 5,640 | 5,688 | 5,558 | 5,562 | +27 | +0.5% | 2,056,900 |
| 2022/06/02 | 5,480 | 5,566 | 5,432 | 5,535 | -67 | -1.2% | 1,965,600 |
| 2022/06/01 | 5,430 | 5,613 | 5,421 | 5,602 | +176 | +3.2% | 2,691,700 |
| 2022/05/31 | 5,450 | 5,464 | 5,371 | 5,426 | -67 | -1.2% | 4,603,700 |
| 2022/05/30 | 5,436 | 5,522 | 5,429 | 5,493 | +131 | +2.4% | 3,837,000 |
| 2022/05/27 | 5,248 | 5,380 | 5,236 | 5,362 | +201 | +3.9% | 3,589,000 |
| 2022/05/26 | 5,130 | 5,234 | 5,116 | 5,161 | +27 | +0.5% | 1,809,300 |
| 2022/05/25 | 5,140 | 5,161 | 5,070 | 5,134 | -50 | -1% | 1,526,700 |
| 2022/05/24 | 5,286 | 5,287 | 5,184 | 5,184 | -102 | -1.9% | 1,810,800 |
| 2022/05/23 | 5,143 | 5,299 | 5,128 | 5,286 | +196 | +3.9% | 2,799,600 |
| 2022/05/20 | 5,120 | 5,201 | 5,075 | 5,090 | -73 | -1.4% | 2,546,200 |
| 2022/05/19 | 5,175 | 5,219 | 5,131 | 5,163 | -170 | -3.2% | 2,088,000 |
| 2022/05/18 | 5,406 | 5,429 | 5,332 | 5,333 | -39 | -0.7% | 1,470,700 |
| 2022/05/17 | 5,332 | 5,386 | 5,257 | 5,372 | +12 | +0.2% | 1,971,700 |
| 2022/05/16 | 5,340 | 5,430 | 5,312 | 5,360 | +105 | +2% | 2,536,800 |
| 2022/05/13 | 5,185 | 5,294 | 5,035 | 5,255 | -24 | -0.5% | 3,753,300 |
| 2022/05/12 | 5,289 | 5,299 | 5,188 | 5,279 | -98 | -1.8% | 2,763,600 |
| 2022/05/11 | 5,349 | 5,379 | 5,247 | 5,377 | +20 | +0.4% | 1,990,800 |
| 2022/05/10 | 5,262 | 5,376 | 5,200 | 5,357 | +49 | +0.9% | 3,351,100 |
| 2022/05/09 | 5,473 | 5,483 | 5,308 | 5,308 | -192 | -3.5% | 3,416,400 |
| 2022/05/06 | 5,963 | 6,046 | 5,490 | 5,500 | -563 | -9.3% | 7,980,400 |
| 2022/05/02 | 6,115 | 6,126 | 6,038 | 6,063 | -73 | -1.2% | 1,801,800 |
| 2022/04/28 | 5,940 | 6,138 | 5,939 | 6,136 | +236 | +4% | 2,236,400 |
| 2022/04/27 | 5,801 | 5,913 | 5,753 | 5,900 | -88 | -1.5% | 3,179,000 |
| 2022/04/26 | 5,976 | 6,027 | 5,921 | 5,988 | +13 | +0.2% | 1,693,600 |
| 2022/04/25 | 6,000 | 6,012 | 5,912 | 5,975 | -179 | -2.9% | 1,669,600 |
| 2022/04/22 | 6,082 | 6,165 | 6,071 | 6,154 | -66 | -1.1% | 1,398,200 |
| 2022/04/21 | 6,126 | 6,313 | 6,120 | 6,220 | +100 | +1.6% | 1,726,400 |
| 2022/04/20 | 5,985 | 6,187 | 5,966 | 6,120 | +184 | +3.1% | 2,417,800 |
| 2022/04/19 | 5,916 | 5,971 | 5,912 | 5,936 | -4 | -0.1% | 1,140,000 |
| 2022/04/18 | 5,985 | 6,007 | 5,888 | 5,940 | -122 | -2% | 1,511,900 |
| 2022/04/15 | 6,107 | 6,123 | 5,991 | 6,062 | -103 | -1.7% | 1,025,100 |
| 2022/04/14 | 6,178 | 6,205 | 6,144 | 6,165 | +4 | +0.1% | 843,800 |
| 2022/04/13 | 6,037 | 6,182 | 6,027 | 6,161 | +96 | +1.6% | 1,659,900 |
| 2022/04/12 | 6,100 | 6,130 | 6,026 | 6,065 | -46 | -0.8% | 1,483,000 |
| 2022/04/11 | 6,232 | 6,260 | 6,073 | 6,111 | -114 | -1.8% | 1,441,400 |
| 2022/04/08 | 6,263 | 6,300 | 6,168 | 6,225 | +44 | +0.7% | 1,611,100 |
| 2022/04/07 | 6,279 | 6,291 | 6,167 | 6,181 | -195 | -3.1% | 1,790,800 |
| 2022/04/06 | 6,382 | 6,415 | 6,312 | 6,376 | -72 | -1.1% | 2,096,200 |
| 2022/04/05 | 6,399 | 6,452 | 6,373 | 6,448 | +149 | +2.4% | 1,957,200 |
| 2022/04/04 | 6,263 | 6,311 | 6,248 | 6,299 | +83 | +1.3% | 1,233,700 |
| 2022/04/01 | 6,118 | 6,277 | 6,118 | 6,216 | -2 | ±0% | 1,573,000 |
| 2022/03/31 | 6,228 | 6,323 | 6,198 | 6,218 | -84 | -1.3% | 1,920,800 |
751～
800
件表示中 / 3735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 | 262,700円 | +0.5% | - | 1.52% | 174.90倍 | 1.66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 |
| 三菱ケミＧ | 77,300円 | -15.1% | +9.5% | 4.14% | 7.40倍 | 0.62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。産業ガスも。製薬は売却へ |
| 積水化 | 257,700円 | +5.1% | +5.1% | 3.10% | 13.00倍 | 1.32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 |
| 東ソー | 216,800円 | -1.3% | +2.9% | 4.61% | 11.14倍 | 0.83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 | 338,500円 | -2.2% | +25.6% | 4.43% | 11.53倍 | 0.75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
