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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 4,030 | 4,124 | 4,028 | 4,114 | +63 | +1.6% | 2,392,400 |
| 2024/02/27 | 4,102 | 4,110 | 4,046 | 4,051 | -116 | -2.8% | 2,625,900 |
| 2024/02/26 | 4,199 | 4,246 | 4,150 | 4,167 | -10 | -0.2% | 2,838,500 |
| 2024/02/22 | 4,100 | 4,195 | 4,077 | 4,177 | +23 | +0.6% | 2,407,400 |
| 2024/02/21 | 4,149 | 4,185 | 4,126 | 4,154 | +6 | +0.1% | 1,752,700 |
| 2024/02/20 | 4,188 | 4,207 | 4,142 | 4,148 | -27 | -0.6% | 1,993,600 |
| 2024/02/19 | 4,113 | 4,218 | 4,082 | 4,175 | +96 | +2.4% | 3,513,600 |
| 2024/02/16 | 3,930 | 4,115 | 3,907 | 4,079 | +177 | +4.5% | 5,461,600 |
| 2024/02/15 | 4,030 | 4,056 | 3,864 | 3,902 | -170 | -4.2% | 6,327,600 |
| 2024/02/14 | 4,202 | 4,209 | 3,995 | 4,072 | -200 | -4.7% | 5,169,700 |
| 2024/02/13 | 4,400 | 4,499 | 4,225 | 4,272 | +27 | +0.6% | 6,510,300 |
| 2024/02/09 | 4,150 | 4,246 | 4,117 | 4,245 | +61 | +1.5% | 3,340,100 |
| 2024/02/08 | 4,220 | 4,232 | 4,158 | 4,184 | -36 | -0.9% | 2,747,100 |
| 2024/02/07 | 4,203 | 4,255 | 4,165 | 4,220 | -38 | -0.9% | 3,315,100 |
| 2024/02/06 | 4,274 | 4,340 | 4,215 | 4,258 | +100 | +2.4% | 7,137,300 |
| 2024/02/05 | 4,132 | 4,171 | 4,090 | 4,158 | +41 | +1% | 3,000,600 |
| 2024/02/02 | 4,100 | 4,152 | 4,087 | 4,117 | +21 | +0.5% | 1,969,600 |
| 2024/02/01 | 4,094 | 4,111 | 4,053 | 4,096 | -34 | -0.8% | 1,739,200 |
| 2024/01/31 | 4,113 | 4,137 | 4,096 | 4,130 | -11 | -0.3% | 1,878,100 |
| 2024/01/30 | 4,164 | 4,209 | 4,125 | 4,141 | +3 | +0.1% | 2,495,000 |
| 2024/01/29 | 4,052 | 4,139 | 4,018 | 4,138 | +89 | +2.2% | 2,761,300 |
| 2024/01/26 | 4,041 | 4,108 | 4,025 | 4,049 | +40 | +1% | 2,620,900 |
| 2024/01/25 | 3,999 | 4,042 | 3,959 | 4,009 | -46 | -1.1% | 2,947,700 |
| 2024/01/24 | 4,072 | 4,086 | 4,030 | 4,055 | +50 | +1.2% | 2,092,200 |
| 2024/01/23 | 4,016 | 4,064 | 3,996 | 4,005 | -11 | -0.3% | 2,082,700 |
| 2024/01/22 | 3,999 | 4,028 | 3,965 | 4,016 | +25 | +0.6% | 3,050,700 |
| 2024/01/19 | 3,980 | 4,054 | 3,961 | 3,991 | +35 | +0.9% | 3,892,000 |
| 2024/01/18 | 4,022 | 4,024 | 3,945 | 3,956 | -117 | -2.9% | 4,860,700 |
| 2024/01/17 | 4,213 | 4,221 | 4,073 | 4,073 | -130 | -3.1% | 4,263,600 |
| 2024/01/16 | 4,148 | 4,230 | 4,138 | 4,203 | +75 | +1.8% | 3,380,100 |
| 2024/01/15 | 4,164 | 4,165 | 4,086 | 4,128 | -93 | -2.2% | 3,224,600 |
| 2024/01/12 | 4,249 | 4,249 | 4,150 | 4,221 | +22 | +0.5% | 3,758,000 |
| 2024/01/11 | 4,250 | 4,250 | 4,145 | 4,199 | -13 | -0.3% | 3,288,500 |
| 2024/01/10 | 4,231 | 4,234 | 4,195 | 4,212 | -18 | -0.4% | 2,483,000 |
| 2024/01/09 | 4,236 | 4,257 | 4,165 | 4,230 | +18 | +0.4% | 2,608,700 |
| 2024/01/05 | 4,299 | 4,299 | 4,198 | 4,212 | -94 | -2.2% | 2,918,900 |
| 2024/01/04 | 4,191 | 4,314 | 4,164 | 4,306 | +54 | +1.3% | 2,814,900 |
| 2023/12/29 | 4,242 | 4,259 | 4,205 | 4,252 | +10 | +0.2% | 2,266,000 |
| 2023/12/28 | 4,236 | 4,274 | 4,196 | 4,242 | -58 | -1.3% | 2,179,600 |
| 2023/12/27 | 4,201 | 4,320 | 4,198 | 4,300 | +93 | +2.2% | 3,225,300 |
| 2023/12/26 | 4,210 | 4,270 | 4,180 | 4,207 | -2 | ±0% | 2,798,800 |
| 2023/12/25 | 4,402 | 4,428 | 4,192 | 4,209 | -140 | -3.2% | 5,940,500 |
| 2023/12/22 | 4,209 | 4,378 | 4,207 | 4,349 | +180 | +4.3% | 9,524,500 |
| 2023/12/21 | 4,088 | 4,236 | 4,061 | 4,169 | +96 | +2.4% | 6,613,700 |
| 2023/12/20 | 4,009 | 4,102 | 3,995 | 4,073 | +129 | +3.3% | 5,015,500 |
| 2023/12/19 | 3,900 | 3,944 | 3,874 | 3,944 | +86 | +2.2% | 2,503,700 |
| 2023/12/18 | 3,795 | 3,869 | 3,771 | 3,858 | +49 | +1.3% | 2,887,000 |
| 2023/12/15 | 3,802 | 3,833 | 3,757 | 3,809 | -42 | -1.1% | 3,342,500 |
| 2023/12/14 | 3,820 | 3,885 | 3,813 | 3,851 | +31 | +0.8% | 2,633,600 |
| 2023/12/13 | 3,830 | 3,865 | 3,788 | 3,820 | +29 | +0.8% | 2,482,200 |
51～
100
件表示中 / 3454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 | 473,500円 | +2.8% | +4.7% | 1.27% | 86.02倍 | 3.06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 |
| 日ペイントＨ | 112,300円 | +10.9% | +7.7% | 1.34% | 21.27倍 | 1.94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 |
| 日本酸素 | 457,400円 | +3.6% | +2.2% | 1.05% | 18.86倍 | 2.17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 |
| 日東電 | 1,238,500円 | -0.6% | +0.8% | 2.26% | 17.41倍 | 1.76倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| 旭化成 | 105,100円 | +4.6% | +100.8% | 3.43% | 14.57倍 | 0.80倍 |
|
総合化学企業。ケミカル、住宅が利益の２大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
市場注目の銘柄
チャート関連のコラム
