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 |
|---|---|---|---|---|---|---|---|
| 2024/04/08 | 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 |
| 2024/03/21 | 4,232 | 4,250 | 4,187 | 4,210 | -27 | -0.6% | 2,632,200 |
| 2024/03/19 | 4,218 | 4,255 | 4,203 | 4,237 | +14 | +0.3% | 2,298,500 |
| 2024/03/18 | 4,183 | 4,260 | 4,151 | 4,223 | +46 | +1.1% | 2,616,900 |
| 2024/03/15 | 4,209 | 4,215 | 4,102 | 4,177 | -102 | -2.4% | 3,608,500 |
| 2024/03/14 | 4,099 | 4,280 | 4,094 | 4,279 | +139 | +3.4% | 3,805,700 |
| 2024/03/13 | 4,152 | 4,229 | 4,134 | 4,140 | -78 | -1.8% | 2,941,700 |
| 2024/03/12 | 4,078 | 4,218 | 4,005 | 4,218 | +148 | +3.6% | 3,634,500 |
| 2024/03/11 | 4,033 | 4,090 | 4,022 | 4,070 | +40 | +1% | 2,158,300 |
| 2024/03/08 | 4,183 | 4,226 | 4,030 | 4,030 | -105 | -2.5% | 4,183,600 |
| 2024/03/07 | 4,213 | 4,234 | 4,132 | 4,135 | -78 | -1.9% | 3,087,400 |
| 2024/03/06 | 4,121 | 4,214 | 4,115 | 4,213 | +88 | +2.1% | 3,294,500 |
| 2024/03/05 | 4,147 | 4,170 | 4,107 | 4,125 | -10 | -0.2% | 2,185,000 |
| 2024/03/04 | 4,172 | 4,258 | 4,108 | 4,135 | -13 | -0.3% | 3,128,500 |
| 2024/03/01 | 4,110 | 4,160 | 4,058 | 4,148 | +101 | +2.5% | 3,144,700 |
| 2024/02/29 | 4,056 | 4,082 | 4,038 | 4,047 | -67 | -1.6% | 3,140,900 |
| 2024/02/28 | 4,030 | 4,124 | 4,028 | 4,114 | +63 | +1.6% | 2,392,400 |
| 2024/02/27 | 4,102 | 4,110 | 4,046 | 4,051 | -116 | -2.8% | 2,625,900 |
| 2024/02/26 | 4,199 | 4,246 | 4,150 | 4,167 | -10 | -0.2% | 2,838,500 |
| 2024/02/22 | 4,100 | 4,195 | 4,077 | 4,177 | +23 | +0.6% | 2,407,400 |
| 2024/02/21 | 4,149 | 4,185 | 4,126 | 4,154 | +6 | +0.1% | 1,752,700 |
| 2024/02/20 | 4,188 | 4,207 | 4,142 | 4,148 | -27 | -0.6% | 1,993,600 |
| 2024/02/19 | 4,113 | 4,218 | 4,082 | 4,175 | +96 | +2.4% | 3,513,600 |
| 2024/02/16 | 3,930 | 4,115 | 3,907 | 4,079 | +177 | +4.5% | 5,461,600 |
| 2024/02/15 | 4,030 | 4,056 | 3,864 | 3,902 | -170 | -4.2% | 6,327,600 |
| 2024/02/14 | 4,202 | 4,209 | 3,995 | 4,072 | -200 | -4.7% | 5,169,700 |
| 2024/02/13 | 4,400 | 4,499 | 4,225 | 4,272 | +27 | +0.6% | 6,510,300 |
| 2024/02/09 | 4,150 | 4,246 | 4,117 | 4,245 | +61 | +1.5% | 3,340,100 |
| 2024/02/08 | 4,220 | 4,232 | 4,158 | 4,184 | -36 | -0.9% | 2,747,100 |
| 2024/02/07 | 4,203 | 4,255 | 4,165 | 4,220 | -38 | -0.9% | 3,315,100 |
| 2024/02/06 | 4,274 | 4,340 | 4,215 | 4,258 | +100 | +2.4% | 7,137,300 |
| 2024/02/05 | 4,132 | 4,171 | 4,090 | 4,158 | +41 | +1% | 3,000,600 |
| 2024/02/02 | 4,100 | 4,152 | 4,087 | 4,117 | +21 | +0.5% | 1,969,600 |
| 2024/02/01 | 4,094 | 4,111 | 4,053 | 4,096 | -34 | -0.8% | 1,739,200 |
| 2024/01/31 | 4,113 | 4,137 | 4,096 | 4,130 | -11 | -0.3% | 1,878,100 |
| 2024/01/30 | 4,164 | 4,209 | 4,125 | 4,141 | +3 | +0.1% | 2,495,000 |
| 2024/01/29 | 4,052 | 4,139 | 4,018 | 4,138 | +89 | +2.2% | 2,761,300 |
| 2024/01/26 | 4,041 | 4,108 | 4,025 | 4,049 | +40 | +1% | 2,620,900 |
| 2024/01/25 | 3,999 | 4,042 | 3,959 | 4,009 | -46 | -1.1% | 2,947,700 |
351～
400
件表示中 / 3781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 | 235,100円 | +0.5% | - | 1.70% | 156.52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 | 87,100円 | -15.1% | +9.5% | 3.67% | 8.16倍 | 0.68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 | 286,400円 | +5.1% | +5.1% | 2.79% | 14.45倍 | 1.46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 |
| 住友化 | 47,700円 | -10.2% | +80.7% | 2.52% | 19.53倍 | 0.87倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
| レゾナックＨＤ | 421,200円 | +2.2% | -55.1% | 1.54% | 29.32倍 | 1.18倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
市場注目の銘柄
チャート関連のコラム
