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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 7,609 | 7,700 | 7,551 | 7,589 | -117 | -1.5% | 1,388,500 |
| 2021/11/09 | 7,800 | 7,828 | 7,683 | 7,706 | -119 | -1.5% | 912,800 |
| 2021/11/08 | 7,914 | 7,974 | 7,777 | 7,825 | -15 | -0.2% | 939,000 |
| 2021/11/05 | 7,890 | 7,890 | 7,772 | 7,840 | -17 | -0.2% | 1,156,400 |
| 2021/11/04 | 7,956 | 7,958 | 7,793 | 7,857 | +17 | +0.2% | 1,589,500 |
| 2021/11/02 | 7,758 | 7,840 | 7,712 | 7,840 | -11 | -0.1% | 1,283,600 |
| 2021/11/01 | 7,748 | 7,851 | 7,714 | 7,851 | +276 | +3.6% | 1,612,900 |
| 2021/10/29 | 7,478 | 7,594 | 7,394 | 7,575 | +30 | +0.4% | 1,407,800 |
| 2021/10/28 | 7,484 | 7,603 | 7,440 | 7,545 | +23 | +0.3% | 840,500 |
| 2021/10/27 | 7,545 | 7,620 | 7,445 | 7,522 | -3 | ±0% | 816,000 |
| 2021/10/26 | 7,498 | 7,653 | 7,497 | 7,525 | +99 | +1.3% | 1,409,900 |
| 2021/10/25 | 7,300 | 7,440 | 7,293 | 7,426 | +63 | +0.9% | 828,100 |
| 2021/10/22 | 7,344 | 7,458 | 7,281 | 7,363 | +59 | +0.8% | 1,568,400 |
| 2021/10/21 | 7,475 | 7,527 | 7,283 | 7,304 | -178 | -2.4% | 1,124,200 |
| 2021/10/20 | 7,500 | 7,614 | 7,466 | 7,482 | +38 | +0.5% | 1,144,200 |
| 2021/10/19 | 7,538 | 7,586 | 7,431 | 7,444 | -61 | -0.8% | 1,106,800 |
| 2021/10/18 | 7,616 | 7,625 | 7,452 | 7,505 | -114 | -1.5% | 1,066,200 |
| 2021/10/15 | 7,450 | 7,624 | 7,359 | 7,619 | +27 | +0.4% | 1,639,300 |
| 2021/10/14 | 7,436 | 7,668 | 7,436 | 7,592 | +218 | +3% | 1,675,100 |
| 2021/10/13 | 7,427 | 7,580 | 7,365 | 7,374 | -45 | -0.6% | 1,496,500 |
| 2021/10/12 | 7,690 | 7,698 | 7,419 | 7,419 | -306 | -4% | 1,504,500 |
| 2021/10/11 | 7,713 | 7,815 | 7,561 | 7,725 | -96 | -1.2% | 1,208,300 |
| 2021/10/08 | 7,904 | 7,960 | 7,808 | 7,821 | +7 | +0.1% | 1,502,900 |
| 2021/10/07 | 7,657 | 7,905 | 7,653 | 7,814 | +221 | +2.9% | 2,084,000 |
| 2021/10/06 | 7,501 | 7,703 | 7,494 | 7,593 | +103 | +1.4% | 1,610,200 |
| 2021/10/05 | 7,434 | 7,576 | 7,406 | 7,490 | -20 | -0.3% | 1,007,900 |
| 2021/10/04 | 7,580 | 7,628 | 7,504 | 7,510 | +39 | +0.5% | 1,575,900 |
| 2021/10/01 | 7,498 | 7,615 | 7,431 | 7,471 | -66 | -0.9% | 1,761,900 |
| 2021/09/30 | 7,518 | 7,624 | 7,501 | 7,537 | +45 | +0.6% | 2,079,700 |
| 2021/09/29 | 7,536 | 7,571 | 7,408 | 7,492 | -110 | -1.4% | 1,714,500 |
| 2021/09/28 | 7,691 | 7,794 | 7,597 | 7,602 | -154 | -2% | 1,531,600 |
| 2021/09/27 | 7,838 | 7,878 | 7,745 | 7,756 | -92 | -1.2% | 1,069,900 |
| 2021/09/24 | 7,899 | 7,940 | 7,832 | 7,848 | +168 | +2.2% | 1,805,900 |
| 2021/09/22 | 7,572 | 7,775 | 7,541 | 7,680 | +42 | +0.5% | 1,738,000 |
| 2021/09/21 | 7,742 | 7,779 | 7,628 | 7,638 | -274 | -3.5% | 1,933,600 |
| 2021/09/17 | 7,975 | 7,992 | 7,901 | 7,912 | -83 | -1% | 2,017,200 |
| 2021/09/16 | 8,043 | 8,084 | 7,951 | 7,995 | -114 | -1.4% | 1,606,100 |
| 2021/09/15 | 8,186 | 8,276 | 8,109 | 8,109 | -86 | -1% | 1,678,700 |
| 2021/09/14 | 8,274 | 8,278 | 8,177 | 8,195 | -55 | -0.7% | 1,428,900 |
| 2021/09/13 | 8,278 | 8,324 | 8,210 | 8,250 | +18 | +0.2% | 1,615,700 |
| 2021/09/10 | 8,150 | 8,261 | 8,135 | 8,232 | +330 | +4.2% | 3,159,400 |
| 2021/09/09 | 8,070 | 8,077 | 7,852 | 7,902 | -257 | -3.1% | 2,411,300 |
| 2021/09/08 | 7,923 | 8,159 | 7,920 | 8,159 | +253 | +3.2% | 2,827,000 |
| 2021/09/07 | 7,887 | 7,942 | 7,843 | 7,906 | +142 | +1.8% | 1,857,900 |
| 2021/09/06 | 7,767 | 7,789 | 7,609 | 7,764 | +88 | +1.1% | 1,472,000 |
| 2021/09/03 | 7,579 | 7,717 | 7,549 | 7,676 | +136 | +1.8% | 1,879,200 |
| 2021/09/02 | 7,440 | 7,554 | 7,435 | 7,540 | +131 | +1.8% | 2,013,700 |
| 2021/09/01 | 7,293 | 7,409 | 7,273 | 7,409 | +116 | +1.6% | 1,576,600 |
| 2021/08/31 | 7,213 | 7,300 | 7,183 | 7,293 | +58 | +0.8% | 1,621,000 |
| 2021/08/30 | 7,199 | 7,258 | 7,153 | 7,235 | +145 | +2% | 1,915,600 |
851～
900
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
