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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 2024/11/29 | 2,862 | 2,927.5 | 2,848 | 2,855.5 | -21 | -0.7% | 2,124,400 |
| 2024/11/28 | 2,807 | 2,876.5 | 2,790 | 2,876.5 | +70.5 | +2.5% | 2,185,100 |
| 2024/11/27 | 2,822 | 2,835 | 2,772 | 2,806 | -29.5 | -1% | 1,994,500 |
| 2024/11/26 | 2,840 | 2,878 | 2,808 | 2,835.5 | +2.5 | +0.1% | 2,604,500 |
| 2024/11/25 | 2,753 | 2,842 | 2,752.5 | 2,833 | +104 | +3.8% | 4,644,900 |
| 2024/11/22 | 2,750 | 2,764 | 2,714 | 2,729 | -19 | -0.7% | 2,144,600 |
| 2024/11/21 | 2,739.5 | 2,762 | 2,725 | 2,748 | +7.5 | +0.3% | 1,496,800 |
| 2024/11/20 | 2,724 | 2,782 | 2,710 | 2,740.5 | +10 | +0.4% | 2,043,600 |
| 2024/11/19 | 2,777.5 | 2,804 | 2,727 | 2,730.5 | -39 | -1.4% | 2,475,400 |
| 2024/11/18 | 2,747 | 2,789 | 2,740 | 2,769.5 | -5.5 | -0.2% | 3,041,800 |
| 2024/11/15 | 2,812.5 | 2,840 | 2,775 | 2,775 | -27.5 | -1% | 3,385,000 |
| 2024/11/14 | 2,865 | 2,882 | 2,796.5 | 2,802.5 | -39 | -1.4% | 3,775,900 |
| 2024/11/13 | 2,837 | 2,878.5 | 2,835 | 2,841.5 | -10 | -0.4% | 3,305,400 |
| 2024/11/12 | 2,861 | 2,896.5 | 2,832.5 | 2,851.5 | -2.5 | -0.1% | 3,629,100 |
| 2024/11/11 | 2,935 | 2,935.5 | 2,845 | 2,854 | -105 | -3.5% | 5,882,100 |
| 2024/11/08 | 2,927 | 2,982 | 2,862.5 | 2,959 | -223 | -7% | 10,275,100 |
| 2024/11/07 | 3,125 | 3,192 | 3,111 | 3,182 | +64 | +2.1% | 3,738,700 |
| 2024/11/06 | 3,200 | 3,206 | 3,118 | 3,118 | -82 | -2.6% | 3,163,000 |
| 2024/11/05 | 3,178 | 3,200 | 3,161 | 3,200 | +42 | +1.3% | 2,521,900 |
| 2024/11/01 | 3,192 | 3,226 | 3,135 | 3,158 | -202 | -6% | 4,453,600 |
| 2024/10/31 | 3,361 | 3,395 | 3,346 | 3,360 | -23 | -0.7% | 1,706,500 |
| 2024/10/30 | 3,411 | 3,420 | 3,376 | 3,383 | -35 | -1% | 2,487,000 |
| 2024/10/29 | 3,350 | 3,426 | 3,337 | 3,418 | +79 | +2.4% | 2,094,100 |
| 2024/10/28 | 3,316 | 3,395 | 3,295 | 3,339 | +12 | +0.4% | 1,576,800 |
| 2024/10/25 | 3,305 | 3,347 | 3,291 | 3,327 | +36 | +1.1% | 1,586,200 |
| 2024/10/24 | 3,317 | 3,333 | 3,281 | 3,291 | -69 | -2.1% | 1,825,100 |
| 2024/10/23 | 3,423 | 3,430 | 3,357 | 3,360 | -31 | -0.9% | 2,574,500 |
| 2024/10/22 | 3,400 | 3,435 | 3,355 | 3,391 | -17 | -0.5% | 1,707,800 |
| 2024/10/21 | 3,446 | 3,462 | 3,397 | 3,408 | -4 | -0.1% | 1,294,600 |
| 2024/10/18 | 3,447 | 3,449 | 3,382 | 3,412 | -44 | -1.3% | 3,269,200 |
| 2024/10/17 | 3,474 | 3,496 | 3,422 | 3,456 | +30 | +0.9% | 3,479,600 |
| 2024/10/16 | 3,576 | 3,585 | 3,410 | 3,426 | -260 | -7.1% | 5,317,100 |
| 2024/10/15 | 3,705 | 3,717 | 3,653 | 3,686 | -4 | -0.1% | 1,642,800 |
| 2024/10/11 | 3,673 | 3,700 | 3,642 | 3,690 | ±0 | ±0% | 1,528,200 |
| 2024/10/10 | 3,688 | 3,709 | 3,632 | 3,690 | -38 | -1% | 1,932,400 |
| 2024/10/09 | 3,649 | 3,773 | 3,609 | 3,728 | +124 | +3.4% | 4,624,700 |
| 2024/10/08 | 3,811 | 3,824 | 3,601 | 3,604 | -232 | -6% | 4,819,100 |
151～
200
件表示中 / 3754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 | 244,000円 | +0.5% | - | 1.64% | 162.45倍 | 1.54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 | 78,000円 | -15.1% | +9.5% | 4.10% | 7.46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 | 258,800円 | +5.1% | +5.1% | 3.09% | 13.05倍 | 1.33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 | 228,500円 | -1.3% | +2.9% | 4.38% | 11.74倍 | 0.88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 |
| 日 油 | 304,900円 | +5.7% | +2.9% | 1.57% | 19.17倍 | 2.53倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
市場注目の銘柄
チャート関連のコラム
