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 |
|---|---|---|---|---|---|---|---|
| 2024/06/04 | 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 |
| 2024/04/22 | 4,127 | 4,232 | 4,100 | 4,229 | +172 | +4.2% | 3,208,900 |
| 2024/04/19 | 4,199 | 4,218 | 4,033 | 4,057 | -2 | ±0% | 4,581,700 |
| 2024/04/18 | 4,006 | 4,095 | 3,997 | 4,059 | +88 | +2.2% | 2,157,900 |
| 2024/04/17 | 4,045 | 4,049 | 3,962 | 3,971 | -75 | -1.9% | 2,407,800 |
| 2024/04/16 | 3,975 | 4,067 | 3,966 | 4,046 | +67 | +1.7% | 2,814,200 |
| 2024/04/15 | 4,009 | 4,015 | 3,943 | 3,979 | -79 | -1.9% | 2,510,900 |
| 2024/04/12 | 4,000 | 4,068 | 3,980 | 4,058 | +90 | +2.3% | 2,431,500 |
| 2024/04/11 | 3,980 | 3,984 | 3,926 | 3,968 | -42 | -1% | 2,832,100 |
| 2024/04/10 | 4,080 | 4,124 | 4,010 | 4,010 | -77 | -1.9% | 2,757,300 |
| 2024/04/09 | 4,113 | 4,134 | 4,066 | 4,087 | -6 | -0.1% | 1,499,200 |
| 2024/04/08 | 4,140 | 4,154 | 4,062 | 4,093 | -48 | -1.2% | 2,586,400 |
| 2024/04/05 | 4,211 | 4,264 | 4,128 | 4,141 | -68 | -1.6% | 3,066,600 |
| 2024/04/04 | 4,096 | 4,268 | 4,094 | 4,209 | +112 | +2.7% | 3,482,000 |
| 2024/04/03 | 4,133 | 4,158 | 4,096 | 4,097 | -76 | -1.8% | 1,951,700 |
| 2024/04/02 | 4,161 | 4,185 | 4,132 | 4,173 | -1 | ±0% | 1,962,700 |
| 2024/04/01 | 4,150 | 4,220 | 4,130 | 4,174 | +81 | +2% | 2,530,500 |
| 2024/03/29 | 4,121 | 4,179 | 4,093 | 4,093 | -37 | -0.9% | 2,557,800 |
| 2024/03/28 | 4,139 | 4,245 | 4,121 | 4,130 | +32 | +0.8% | 3,656,700 |
| 2024/03/27 | 4,050 | 4,124 | 4,040 | 4,098 | +80 | +2% | 2,906,700 |
| 2024/03/26 | 4,048 | 4,073 | 4,012 | 4,018 | -68 | -1.7% | 2,792,900 |
| 2024/03/25 | 4,158 | 4,163 | 4,082 | 4,086 | -130 | -3.1% | 3,770,800 |
| 2024/03/22 | 4,197 | 4,257 | 4,162 | 4,216 | +6 | +0.1% | 2,372,900 |
251～
300
件表示中 / 3719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 | 242,700円 | +0.5% | - | 1.65% | 161.58倍 | 1.53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 | 74,600円 | -15.1% | +9.5% | 4.29% | 7.24倍 | 0.60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 |
| 積水化 | 245,600円 | +5.1% | +5.1% | 3.26% | 12.39倍 | 1.26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 | 205,700円 | -1.3% | +2.9% | 4.86% | 10.57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 | 319,200円 | -2.2% | +25.6% | 4.70% | 10.87倍 | 0.71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
