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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 2,526 | 2,535.5 | 2,431 | 2,442 | -114 | -4.5% | 4,161,700 |
| 2025/02/14 | 2,670 | 2,675 | 2,556 | 2,556 | -97.5 | -3.7% | 4,128,800 |
| 2025/02/13 | 2,505 | 2,681 | 2,505 | 2,653.5 | +149 | +5.9% | 7,183,100 |
| 2025/02/12 | 2,500 | 2,608 | 2,488 | 2,504.5 | -27.5 | -1.1% | 10,248,600 |
| 2025/02/10 | 2,500 | 2,555 | 2,496 | 2,532 | +63 | +2.6% | 3,865,900 |
| 2025/02/07 | 2,513 | 2,518 | 2,469 | 2,469 | -37.5 | -1.5% | 3,419,500 |
| 2025/02/06 | 2,500 | 2,521 | 2,485.5 | 2,506.5 | -2 | -0.1% | 2,413,300 |
| 2025/02/05 | 2,545 | 2,555 | 2,496.5 | 2,508.5 | -54.5 | -2.1% | 4,325,000 |
| 2025/02/04 | 2,590.5 | 2,595 | 2,555 | 2,563 | +11 | +0.4% | 1,688,200 |
| 2025/02/03 | 2,580 | 2,588.5 | 2,546.5 | 2,552 | -65.5 | -2.5% | 2,604,100 |
| 2025/01/31 | 2,642 | 2,642 | 2,600.5 | 2,617.5 | -24.5 | -0.9% | 1,766,400 |
| 2025/01/30 | 2,641.5 | 2,650 | 2,615 | 2,642 | -6.5 | -0.2% | 1,807,200 |
| 2025/01/29 | 2,633.5 | 2,665 | 2,621 | 2,648.5 | +3.5 | +0.1% | 2,382,100 |
| 2025/01/28 | 2,649 | 2,665 | 2,613 | 2,645 | +2 | +0.1% | 2,091,400 |
| 2025/01/27 | 2,600 | 2,650 | 2,580 | 2,643 | +76.5 | +3% | 2,680,000 |
| 2025/01/24 | 2,595 | 2,613 | 2,566.5 | 2,566.5 | -22.5 | -0.9% | 1,523,400 |
| 2025/01/23 | 2,591.5 | 2,624.5 | 2,581.5 | 2,589 | -14.5 | -0.6% | 1,891,500 |
| 2025/01/22 | 2,612 | 2,620 | 2,593 | 2,603.5 | -4 | -0.2% | 2,023,000 |
| 2025/01/21 | 2,609 | 2,613 | 2,578 | 2,607.5 | +27.5 | +1.1% | 1,641,000 |
| 2025/01/20 | 2,629 | 2,654 | 2,571 | 2,580 | -15 | -0.6% | 2,536,000 |
| 2025/01/17 | 2,557 | 2,609 | 2,533.5 | 2,595 | +88 | +3.5% | 4,511,000 |
| 2025/01/16 | 2,562 | 2,584 | 2,495 | 2,507 | -10 | -0.4% | 2,255,500 |
| 2025/01/15 | 2,532 | 2,550 | 2,500.5 | 2,517 | -1.5 | -0.1% | 1,614,700 |
| 2025/01/14 | 2,555.5 | 2,563.5 | 2,497.5 | 2,518.5 | -66.5 | -2.6% | 3,642,400 |
| 2025/01/10 | 2,630 | 2,646 | 2,585 | 2,585 | -46.5 | -1.8% | 2,770,400 |
| 2025/01/09 | 2,678 | 2,680.5 | 2,620 | 2,631.5 | -49.5 | -1.8% | 2,547,600 |
| 2025/01/08 | 2,739.5 | 2,741.5 | 2,672 | 2,681 | -50 | -1.8% | 1,907,700 |
| 2025/01/07 | 2,719 | 2,738.5 | 2,683 | 2,731 | +17 | +0.6% | 1,693,000 |
| 2025/01/06 | 2,770 | 2,784 | 2,707 | 2,714 | -72.5 | -2.6% | 2,361,800 |
| 2024/12/30 | 2,777 | 2,812.5 | 2,766.5 | 2,786.5 | -10.5 | -0.4% | 1,500,100 |
| 2024/12/27 | 2,720 | 2,816 | 2,718 | 2,797 | +72 | +2.6% | 2,263,700 |
| 2024/12/26 | 2,683 | 2,740 | 2,682 | 2,725 | +46 | +1.7% | 2,301,800 |
| 2024/12/25 | 2,684 | 2,694.5 | 2,652.5 | 2,679 | -4 | -0.1% | 1,675,100 |
| 2024/12/24 | 2,695 | 2,707 | 2,663 | 2,683 | -14 | -0.5% | 1,961,300 |
| 2024/12/23 | 2,719 | 2,719 | 2,677 | 2,697 | -13.5 | -0.5% | 1,676,800 |
| 2024/12/20 | 2,760 | 2,762 | 2,690 | 2,710.5 | -52.5 | -1.9% | 3,160,200 |
| 2024/12/19 | 2,750 | 2,789 | 2,737 | 2,763 | -4.5 | -0.2% | 2,140,200 |
| 2024/12/18 | 2,797.5 | 2,814 | 2,763.5 | 2,767.5 | -19.5 | -0.7% | 2,037,600 |
| 2024/12/17 | 2,747 | 2,809 | 2,746.5 | 2,787 | +41 | +1.5% | 1,798,500 |
| 2024/12/16 | 2,819.5 | 2,824.5 | 2,741 | 2,746 | -55 | -2% | 1,975,200 |
| 2024/12/13 | 2,803 | 2,857 | 2,798 | 2,801 | -32 | -1.1% | 2,781,600 |
| 2024/12/12 | 2,794 | 2,842.5 | 2,780 | 2,833 | +39 | +1.4% | 2,935,500 |
| 2024/12/11 | 2,800 | 2,812 | 2,772 | 2,794 | -19.5 | -0.7% | 2,579,200 |
| 2024/12/10 | 2,850 | 2,910.5 | 2,793.5 | 2,813.5 | +107 | +4% | 8,721,500 |
| 2024/12/09 | 2,735.5 | 2,770 | 2,693 | 2,706.5 | -27.5 | -1% | 4,512,300 |
| 2024/12/06 | 2,725 | 2,764 | 2,722.5 | 2,734 | +16.5 | +0.6% | 3,479,000 |
| 2024/12/05 | 2,693 | 2,720 | 2,682 | 2,717.5 | +17 | +0.6% | 3,035,700 |
| 2024/12/04 | 2,656 | 2,723.5 | 2,655 | 2,700.5 | +46 | +1.7% | 4,611,000 |
| 2024/12/03 | 2,676 | 2,719.5 | 2,654.5 | 2,654.5 | -12 | -0.5% | 5,020,900 |
| 2024/12/02 | 2,710 | 2,734.5 | 2,615 | 2,666.5 | -189 | -6.6% | 10,389,400 |
51～
100
件表示中 / 3691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% | 19.26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% | 10.58倍 | 0.80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 | 0.68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
