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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 4,250 | 4,348 | 4,225 | 4,298 | +113 | +2.7% | 7,638,700 |
| 2023/11/13 | 4,465 | 4,466 | 4,185 | 4,185 | -700 | -14.3% | 11,911,000 |
| 2023/11/10 | 4,900 | 4,930 | 4,864 | 4,885 | -6 | -0.1% | 2,266,500 |
| 2023/11/09 | 4,861 | 4,893 | 4,813 | 4,891 | +33 | +0.7% | 2,296,600 |
| 2023/11/08 | 4,865 | 4,884 | 4,804 | 4,858 | +11 | +0.2% | 2,010,500 |
| 2023/11/07 | 4,912 | 4,925 | 4,757 | 4,847 | +26 | +0.5% | 3,050,400 |
| 2023/11/06 | 4,753 | 4,870 | 4,728 | 4,821 | +113 | +2.4% | 4,047,500 |
| 2023/11/02 | 4,764 | 4,780 | 4,620 | 4,708 | -181 | -3.7% | 5,491,700 |
| 2023/11/01 | 4,842 | 4,889 | 4,773 | 4,889 | +127 | +2.7% | 2,466,100 |
| 2023/10/31 | 4,800 | 4,811 | 4,691 | 4,762 | -58 | -1.2% | 3,118,200 |
| 2023/10/30 | 4,860 | 4,866 | 4,758 | 4,820 | -136 | -2.7% | 2,479,200 |
| 2023/10/27 | 4,900 | 4,972 | 4,866 | 4,956 | +24 | +0.5% | 1,759,200 |
| 2023/10/26 | 4,916 | 4,968 | 4,891 | 4,932 | -54 | -1.1% | 2,053,200 |
| 2023/10/25 | 5,089 | 5,099 | 4,971 | 4,986 | -44 | -0.9% | 2,584,100 |
| 2023/10/24 | 4,877 | 5,039 | 4,870 | 5,030 | +164 | +3.4% | 3,913,500 |
| 2023/10/23 | 4,730 | 4,936 | 4,717 | 4,866 | +155 | +3.3% | 4,197,300 |
| 2023/10/20 | 4,770 | 4,770 | 4,664 | 4,711 | -89 | -1.9% | 2,525,700 |
| 2023/10/19 | 4,820 | 4,896 | 4,793 | 4,800 | -53 | -1.1% | 2,237,400 |
| 2023/10/18 | 4,940 | 4,940 | 4,808 | 4,853 | -50 | -1% | 1,970,000 |
| 2023/10/17 | 4,883 | 4,931 | 4,865 | 4,903 | +65 | +1.3% | 1,984,100 |
| 2023/10/16 | 4,991 | 4,996 | 4,838 | 4,838 | -168 | -3.4% | 3,250,100 |
| 2023/10/13 | 5,050 | 5,054 | 4,964 | 5,006 | -100 | -2% | 2,681,700 |
| 2023/10/12 | 5,088 | 5,134 | 5,051 | 5,106 | -10 | -0.2% | 2,252,800 |
| 2023/10/11 | 5,157 | 5,163 | 5,082 | 5,116 | -41 | -0.8% | 2,607,700 |
| 2023/10/10 | 5,145 | 5,192 | 5,076 | 5,157 | -40 | -0.8% | 2,476,800 |
| 2023/10/06 | 5,331 | 5,335 | 5,196 | 5,197 | -125 | -2.3% | 2,186,800 |
| 2023/10/05 | 5,260 | 5,336 | 5,182 | 5,322 | +45 | +0.9% | 2,365,300 |
| 2023/10/04 | 5,110 | 5,390 | 5,104 | 5,277 | +115 | +2.2% | 3,971,900 |
| 2023/10/03 | 5,259 | 5,259 | 5,148 | 5,162 | -61 | -1.2% | 2,458,300 |
| 2023/10/02 | 5,295 | 5,348 | 5,223 | 5,223 | -27 | -0.5% | 2,467,700 |
| 2023/09/29 | 5,290 | 5,309 | 5,233 | 5,250 | -17 | -0.3% | 2,979,500 |
| 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 |
401～
450
件表示中 / 3735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 | 262,700円 | +0.5% | - | 1.52% | 174.90倍 | 1.66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 | 77,300円 | -15.1% | +9.5% | 4.14% | 7.40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 | 257,700円 | +5.1% | +5.1% | 3.10% | 13.00倍 | 1.32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 | 216,800円 | -1.3% | +2.9% | 4.61% | 11.14倍 | 0.83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 | 338,500円 | -2.2% | +25.6% | 4.43% | 11.53倍 | 0.75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
