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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 7,052 | 7,097 | 6,975 | 7,063 | -97 | -1.4% | 2,173,700 |
| 2021/08/17 | 7,310 | 7,340 | 7,160 | 7,160 | -264 | -3.6% | 1,766,200 |
| 2021/08/16 | 7,512 | 7,533 | 7,388 | 7,424 | -185 | -2.4% | 1,495,500 |
| 2021/08/13 | 7,613 | 7,684 | 7,567 | 7,609 | +54 | +0.7% | 1,252,900 |
| 2021/08/12 | 7,679 | 7,720 | 7,546 | 7,555 | -62 | -0.8% | 1,446,500 |
| 2021/08/11 | 7,576 | 7,659 | 7,569 | 7,617 | -11 | -0.1% | 1,279,500 |
| 2021/08/10 | 7,572 | 7,647 | 7,559 | 7,628 | +9 | +0.1% | 1,692,800 |
| 2021/08/06 | 7,345 | 7,641 | 7,330 | 7,619 | +424 | +5.9% | 3,054,500 |
| 2021/08/05 | 7,060 | 7,215 | 7,043 | 7,195 | +4 | +0.1% | 1,225,500 |
| 2021/08/04 | 7,126 | 7,196 | 7,057 | 7,191 | +81 | +1.1% | 1,821,200 |
| 2021/08/03 | 7,180 | 7,198 | 7,031 | 7,110 | -88 | -1.2% | 2,498,600 |
| 2021/08/02 | 7,436 | 7,508 | 7,186 | 7,198 | -88 | -1.2% | 2,515,500 |
| 2021/07/30 | 7,416 | 7,441 | 7,160 | 7,286 | -214 | -2.9% | 2,762,200 |
| 2021/07/29 | 7,574 | 7,617 | 7,500 | 7,500 | -42 | -0.6% | 3,202,800 |
| 2021/07/28 | 7,572 | 7,624 | 7,489 | 7,542 | -156 | -2% | 1,183,400 |
| 2021/07/27 | 7,680 | 7,717 | 7,636 | 7,698 | +68 | +0.9% | 1,229,000 |
| 2021/07/26 | 7,781 | 7,795 | 7,581 | 7,630 | -19 | -0.2% | 1,724,000 |
| 2021/07/21 | 7,667 | 7,743 | 7,611 | 7,649 | +53 | +0.7% | 1,199,100 |
| 2021/07/20 | 7,522 | 7,648 | 7,522 | 7,596 | -54 | -0.7% | 1,030,300 |
| 2021/07/19 | 7,726 | 7,785 | 7,628 | 7,650 | -67 | -0.9% | 1,183,200 |
| 2021/07/16 | 7,701 | 7,771 | 7,671 | 7,717 | -50 | -0.6% | 1,172,600 |
| 2021/07/15 | 7,877 | 7,893 | 7,718 | 7,767 | -100 | -1.3% | 1,375,300 |
| 2021/07/14 | 7,923 | 7,962 | 7,825 | 7,867 | -206 | -2.6% | 1,710,700 |
| 2021/07/13 | 8,100 | 8,215 | 8,046 | 8,073 | +73 | +0.9% | 1,348,200 |
| 2021/07/12 | 8,010 | 8,060 | 7,967 | 8,000 | +90 | +1.1% | 1,139,800 |
| 2021/07/09 | 7,856 | 7,933 | 7,830 | 7,910 | -27 | -0.3% | 1,831,200 |
| 2021/07/08 | 8,010 | 8,026 | 7,937 | 7,937 | -39 | -0.5% | 1,738,900 |
| 2021/07/07 | 7,965 | 8,035 | 7,921 | 7,976 | -139 | -1.7% | 1,317,600 |
| 2021/07/06 | 8,175 | 8,183 | 8,105 | 8,115 | -50 | -0.6% | 529,000 |
| 2021/07/05 | 8,248 | 8,264 | 8,154 | 8,165 | -165 | -2% | 730,300 |
| 2021/07/02 | 8,250 | 8,375 | 8,250 | 8,330 | +130 | +1.6% | 1,178,300 |
| 2021/07/01 | 8,182 | 8,211 | 8,123 | 8,200 | +29 | +0.4% | 977,100 |
| 2021/06/30 | 8,230 | 8,240 | 8,118 | 8,171 | -67 | -0.8% | 1,370,900 |
| 2021/06/29 | 8,220 | 8,279 | 8,180 | 8,238 | +55 | +0.7% | 1,719,000 |
| 2021/06/28 | 8,310 | 8,330 | 8,157 | 8,183 | -47 | -0.6% | 1,152,200 |
| 2021/06/25 | 7,923 | 8,230 | 7,920 | 8,230 | +344 | +4.4% | 1,846,700 |
| 2021/06/24 | 7,986 | 7,986 | 7,861 | 7,886 | -82 | -1% | 916,700 |
| 2021/06/23 | 8,050 | 8,216 | 7,945 | 7,968 | +17 | +0.2% | 1,533,900 |
| 2021/06/22 | 7,803 | 7,984 | 7,779 | 7,951 | +268 | +3.5% | 1,874,700 |
| 2021/06/21 | 7,801 | 7,809 | 7,616 | 7,683 | -226 | -2.9% | 1,268,200 |
| 2021/06/18 | 8,203 | 8,222 | 7,900 | 7,909 | -370 | -4.5% | 1,798,100 |
| 2021/06/17 | 8,290 | 8,312 | 8,231 | 8,279 | +10 | +0.1% | 728,000 |
| 2021/06/16 | 8,200 | 8,384 | 8,199 | 8,269 | +109 | +1.3% | 1,346,700 |
| 2021/06/15 | 8,165 | 8,170 | 8,099 | 8,160 | +8 | +0.1% | 1,143,800 |
| 2021/06/14 | 8,146 | 8,189 | 8,100 | 8,152 | +46 | +0.6% | 668,500 |
| 2021/06/11 | 8,105 | 8,139 | 8,047 | 8,106 | -2 | ±0% | 1,399,600 |
| 2021/06/10 | 8,050 | 8,138 | 8,044 | 8,108 | +58 | +0.7% | 963,800 |
| 2021/06/09 | 8,030 | 8,125 | 8,018 | 8,050 | +116 | +1.5% | 1,438,200 |
| 2021/06/08 | 7,921 | 8,026 | 7,901 | 7,934 | +22 | +0.3% | 1,098,500 |
| 2021/06/07 | 8,070 | 8,087 | 7,894 | 7,912 | -132 | -1.6% | 932,300 |
951～
1000
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
