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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 5,269 | 5,298 | 5,210 | 5,267 | -99 | -1.8% | 2,755,600 |
| 2023/09/27 | 5,330 | 5,371 | 5,320 | 5,366 | -5 | -0.1% | 2,543,000 |
| 2023/09/26 | 5,405 | 5,418 | 5,365 | 5,371 | -34 | -0.6% | 1,825,800 |
| 2023/09/25 | 5,373 | 5,422 | 5,328 | 5,405 | +14 | +0.3% | 2,264,600 |
| 2023/09/22 | 5,480 | 5,490 | 5,383 | 5,391 | -137 | -2.5% | 2,654,700 |
| 2023/09/21 | 5,583 | 5,585 | 5,515 | 5,528 | -77 | -1.4% | 1,728,900 |
| 2023/09/20 | 5,660 | 5,678 | 5,592 | 5,605 | -97 | -1.7% | 1,844,000 |
| 2023/09/19 | 5,673 | 5,724 | 5,666 | 5,702 | +9 | +0.2% | 1,364,300 |
| 2023/09/15 | 5,652 | 5,720 | 5,608 | 5,693 | +14 | +0.2% | 2,386,900 |
| 2023/09/14 | 5,675 | 5,725 | 5,652 | 5,679 | +41 | +0.7% | 1,720,900 |
| 2023/09/13 | 5,660 | 5,667 | 5,616 | 5,638 | -20 | -0.4% | 1,182,600 |
| 2023/09/12 | 5,651 | 5,669 | 5,617 | 5,658 | +8 | +0.1% | 1,431,800 |
| 2023/09/11 | 5,690 | 5,705 | 5,600 | 5,650 | +15 | +0.3% | 1,672,400 |
| 2023/09/08 | 5,751 | 5,789 | 5,617 | 5,635 | -185 | -3.2% | 3,705,900 |
| 2023/09/07 | 5,921 | 5,932 | 5,819 | 5,820 | -150 | -2.5% | 1,869,500 |
| 2023/09/06 | 5,963 | 5,984 | 5,940 | 5,970 | -1 | ±0% | 1,219,900 |
| 2023/09/05 | 5,941 | 5,996 | 5,935 | 5,971 | +16 | +0.3% | 1,212,900 |
| 2023/09/04 | 5,981 | 5,986 | 5,942 | 5,955 | +18 | +0.3% | 1,636,500 |
| 2023/09/01 | 5,935 | 5,956 | 5,886 | 5,937 | +21 | +0.4% | 1,124,400 |
| 2023/08/31 | 5,849 | 5,916 | 5,842 | 5,916 | +48 | +0.8% | 1,944,700 |
| 2023/08/30 | 5,916 | 5,918 | 5,860 | 5,868 | -73 | -1.2% | 1,695,900 |
| 2023/08/29 | 5,914 | 5,965 | 5,881 | 5,941 | +127 | +2.2% | 1,735,700 |
| 2023/08/28 | 5,900 | 5,919 | 5,768 | 5,814 | -152 | -2.5% | 3,657,900 |
| 2023/08/25 | 5,960 | 6,081 | 5,941 | 5,966 | -60 | -1% | 2,048,900 |
| 2023/08/24 | 6,049 | 6,050 | 6,003 | 6,026 | -27 | -0.4% | 941,300 |
| 2023/08/23 | 5,950 | 6,058 | 5,942 | 6,053 | +68 | +1.1% | 1,214,100 |
| 2023/08/22 | 6,005 | 6,023 | 5,958 | 5,985 | -15 | -0.3% | 1,021,700 |
| 2023/08/21 | 6,000 | 6,024 | 5,928 | 6,000 | -55 | -0.9% | 1,664,900 |
| 2023/08/18 | 6,080 | 6,108 | 6,022 | 6,055 | -122 | -2% | 1,484,800 |
| 2023/08/17 | 6,345 | 6,357 | 6,122 | 6,177 | -208 | -3.3% | 1,670,500 |
| 2023/08/16 | 6,398 | 6,466 | 6,312 | 6,385 | +11 | +0.2% | 1,411,100 |
| 2023/08/15 | 6,432 | 6,463 | 6,367 | 6,374 | -70 | -1.1% | 1,173,100 |
| 2023/08/14 | 6,500 | 6,583 | 6,440 | 6,444 | -40 | -0.6% | 1,560,700 |
| 2023/08/10 | 6,410 | 6,487 | 6,294 | 6,484 | +80 | +1.2% | 2,761,000 |
| 2023/08/09 | 6,510 | 6,542 | 6,346 | 6,404 | +144 | +2.3% | 4,310,600 |
| 2023/08/08 | 6,242 | 6,283 | 6,209 | 6,260 | +67 | +1.1% | 2,235,200 |
| 2023/08/07 | 6,033 | 6,193 | 5,990 | 6,193 | +148 | +2.4% | 1,957,900 |
| 2023/08/04 | 5,950 | 6,045 | 5,930 | 6,045 | +53 | +0.9% | 1,313,900 |
| 2023/08/03 | 6,005 | 6,026 | 5,965 | 5,992 | -73 | -1.2% | 1,391,600 |
| 2023/08/02 | 6,100 | 6,112 | 6,030 | 6,065 | -44 | -0.7% | 1,740,300 |
| 2023/08/01 | 6,230 | 6,236 | 6,109 | 6,109 | -121 | -1.9% | 1,622,100 |
| 2023/07/31 | 6,266 | 6,297 | 6,202 | 6,230 | +64 | +1% | 2,302,800 |
| 2023/07/28 | 6,116 | 6,196 | 6,063 | 6,166 | -41 | -0.7% | 2,666,300 |
| 2023/07/27 | 6,186 | 6,209 | 6,148 | 6,207 | +14 | +0.2% | 1,729,000 |
| 2023/07/26 | 6,140 | 6,230 | 6,107 | 6,193 | +21 | +0.3% | 1,642,400 |
| 2023/07/25 | 6,180 | 6,188 | 6,112 | 6,172 | -105 | -1.7% | 2,349,000 |
| 2023/07/24 | 6,303 | 6,320 | 6,252 | 6,277 | +28 | +0.4% | 942,900 |
| 2023/07/21 | 6,220 | 6,282 | 6,171 | 6,249 | +19 | +0.3% | 1,025,200 |
| 2023/07/20 | 6,279 | 6,345 | 6,217 | 6,230 | -59 | -0.9% | 1,022,600 |
| 2023/07/19 | 6,284 | 6,290 | 6,191 | 6,289 | +47 | +0.8% | 1,569,100 |
151～
200
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 | 474,100円 | +2.8% | +4.7% | 1.27% | 86.13倍 | 3.07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 | 111,700円 | +10.9% | +7.7% | 1.34% | 21.15倍 | 1.93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 | 463,600円 | +3.6% | +2.2% | 1.04% | 19.11倍 | 2.20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 | 1,241,500円 | -0.6% | +0.8% | 2.26% | 17.45倍 | 1.77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 | 105,500円 | +4.6% | +100.8% | 3.41% | 14.63倍 | 0.81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
