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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 4,637 | 4,666 | 4,590 | 4,605 | -30 | -0.6% | 1,504,800 |
| 2024/07/03 | 4,587 | 4,649 | 4,565 | 4,635 | +47 | +1% | 1,742,400 |
| 2024/07/02 | 4,600 | 4,634 | 4,574 | 4,588 | -22 | -0.5% | 1,645,700 |
| 2024/07/01 | 4,580 | 4,610 | 4,551 | 4,610 | +22 | +0.5% | 1,878,200 |
| 2024/06/28 | 4,770 | 4,793 | 4,571 | 4,588 | -239 | -5% | 4,649,200 |
| 2024/06/27 | 4,847 | 4,862 | 4,783 | 4,827 | -12 | -0.2% | 1,785,500 |
| 2024/06/26 | 4,739 | 4,849 | 4,734 | 4,839 | +99 | +2.1% | 2,534,200 |
| 2024/06/25 | 4,730 | 4,800 | 4,702 | 4,740 | +40 | +0.9% | 2,581,300 |
| 2024/06/24 | 4,813 | 4,823 | 4,695 | 4,700 | -43 | -0.9% | 2,412,000 |
| 2024/06/21 | 4,660 | 4,814 | 4,652 | 4,743 | +102 | +2.2% | 3,535,900 |
| 2024/06/20 | 4,644 | 4,686 | 4,605 | 4,641 | -40 | -0.9% | 2,550,700 |
| 2024/06/19 | 4,852 | 4,895 | 4,662 | 4,681 | -234 | -4.8% | 4,328,200 |
| 2024/06/18 | 5,034 | 5,044 | 4,915 | 4,915 | -88 | -1.8% | 1,963,700 |
| 2024/06/17 | 5,053 | 5,069 | 4,927 | 5,003 | -58 | -1.1% | 1,700,500 |
| 2024/06/14 | 4,972 | 5,077 | 4,938 | 5,061 | +97 | +2% | 2,745,500 |
| 2024/06/13 | 5,031 | 5,035 | 4,955 | 4,964 | -58 | -1.2% | 1,731,000 |
| 2024/06/12 | 5,058 | 5,063 | 4,989 | 5,022 | -47 | -0.9% | 1,834,100 |
| 2024/06/11 | 5,081 | 5,115 | 5,031 | 5,069 | -3 | -0.1% | 1,795,400 |
| 2024/06/10 | 5,129 | 5,136 | 5,011 | 5,072 | -82 | -1.6% | 2,264,700 |
| 2024/06/07 | 5,092 | 5,167 | 5,081 | 5,154 | +35 | +0.7% | 1,874,300 |
| 2024/06/06 | 5,212 | 5,272 | 5,118 | 5,119 | -29 | -0.6% | 2,413,900 |
| 2024/06/05 | 5,162 | 5,256 | 5,118 | 5,148 | +45 | +0.9% | 3,953,000 |
| 2024/06/04 | 5,017 | 5,152 | 5,016 | 5,103 | +109 | +2.2% | 2,935,000 |
| 2024/06/03 | 5,008 | 5,050 | 4,981 | 4,994 | +23 | +0.5% | 1,663,100 |
| 2024/05/31 | 4,998 | 5,025 | 4,951 | 4,971 | -16 | -0.3% | 4,118,600 |
| 2024/05/30 | 4,968 | 5,011 | 4,891 | 4,987 | -2 | ±0% | 2,249,700 |
| 2024/05/29 | 5,100 | 5,101 | 4,975 | 4,989 | +9 | +0.2% | 2,544,700 |
| 2024/05/28 | 5,016 | 5,026 | 4,946 | 4,980 | +11 | +0.2% | 1,771,900 |
| 2024/05/27 | 4,986 | 5,000 | 4,912 | 4,969 | -49 | -1% | 2,033,200 |
| 2024/05/24 | 4,875 | 5,088 | 4,862 | 5,018 | +203 | +4.2% | 4,934,000 |
| 2024/05/23 | 4,808 | 4,891 | 4,783 | 4,815 | +32 | +0.7% | 1,915,800 |
| 2024/05/22 | 4,767 | 4,850 | 4,726 | 4,783 | +21 | +0.4% | 2,393,300 |
| 2024/05/21 | 4,918 | 4,950 | 4,761 | 4,762 | -156 | -3.2% | 2,836,300 |
| 2024/05/20 | 4,890 | 4,957 | 4,881 | 4,918 | +2 | ±0% | 1,664,800 |
| 2024/05/17 | 4,908 | 5,019 | 4,875 | 4,916 | +54 | +1.1% | 3,850,000 |
| 2024/05/16 | 4,744 | 4,865 | 4,714 | 4,862 | +127 | +2.7% | 3,093,800 |
| 2024/05/15 | 4,750 | 4,782 | 4,702 | 4,735 | -75 | -1.6% | 2,519,200 |
| 2024/05/14 | 4,699 | 4,829 | 4,660 | 4,810 | +154 | +3.3% | 5,166,100 |
| 2024/05/13 | 4,870 | 4,879 | 4,569 | 4,656 | +146 | +3.2% | 6,580,500 |
| 2024/05/10 | 4,508 | 4,538 | 4,454 | 4,510 | +20 | +0.4% | 3,143,900 |
| 2024/05/09 | 4,437 | 4,532 | 4,411 | 4,490 | +193 | +4.5% | 5,898,700 |
| 2024/05/08 | 4,335 | 4,380 | 4,281 | 4,297 | -23 | -0.5% | 2,334,000 |
| 2024/05/07 | 4,268 | 4,348 | 4,245 | 4,320 | +52 | +1.2% | 2,170,800 |
| 2024/05/02 | 4,250 | 4,284 | 4,183 | 4,268 | -86 | -2% | 4,065,200 |
| 2024/05/01 | 4,222 | 4,379 | 4,222 | 4,354 | +139 | +3.3% | 2,767,500 |
| 2024/04/30 | 4,210 | 4,250 | 4,171 | 4,215 | +19 | +0.5% | 2,625,500 |
| 2024/04/26 | 4,171 | 4,207 | 4,132 | 4,196 | -21 | -0.5% | 2,083,700 |
| 2024/04/25 | 4,272 | 4,299 | 4,182 | 4,217 | -50 | -1.2% | 2,167,100 |
| 2024/04/24 | 4,235 | 4,267 | 4,206 | 4,267 | +25 | +0.6% | 3,020,000 |
| 2024/04/23 | 4,220 | 4,242 | 4,175 | 4,242 | +13 | +0.3% | 1,736,800 |
201～
250
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 | 234,900円 | +0.5% | - | 1.70% | 156.40倍 | 1.48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 | 244,600円 | +5.1% | +5.1% | 3.27% | 12.45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 | 70,300円 | +1.9% | -31.0% | 4.55% | 19.23倍 | 0.57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 | 202,000円 | +6.4% | +9.5% | 4.95% | 10.54倍 | 0.79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 | 316,100円 | +4.3% | +17.3% | 4.75% | 10.58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
