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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 2,430 | 2,435 | 2,353 | 2,362 | -50 | -2.1% | 2,074,400 |
| 2025/05/15 | 2,420 | 2,426.5 | 2,393 | 2,412 | -34.5 | -1.4% | 2,157,500 |
| 2025/05/14 | 2,422 | 2,492 | 2,418 | 2,446.5 | -23 | -0.9% | 2,905,000 |
| 2025/05/13 | 2,550 | 2,586 | 2,411 | 2,469.5 | +7 | +0.3% | 6,233,400 |
| 2025/05/12 | 2,455 | 2,480 | 2,433 | 2,462.5 | -12.5 | -0.5% | 2,879,200 |
| 2025/05/09 | 2,440 | 2,497.5 | 2,404.5 | 2,475 | +117 | +5% | 4,591,000 |
| 2025/05/08 | 2,340 | 2,358 | 2,303.5 | 2,358 | +16.5 | +0.7% | 1,909,700 |
| 2025/05/07 | 2,320 | 2,371.5 | 2,305.5 | 2,341.5 | +8 | +0.3% | 2,582,700 |
| 2025/05/02 | 2,354 | 2,389 | 2,324 | 2,333.5 | -48 | -2% | 2,713,600 |
| 2025/05/01 | 2,332 | 2,390 | 2,317 | 2,381.5 | +28 | +1.2% | 2,279,500 |
| 2025/04/30 | 2,336 | 2,354.5 | 2,324.5 | 2,353.5 | -16 | -0.7% | 3,058,000 |
| 2025/04/28 | 2,366 | 2,392 | 2,360 | 2,369.5 | -6 | -0.3% | 1,672,300 |
| 2025/04/25 | 2,335 | 2,401.5 | 2,319.5 | 2,375.5 | +58.5 | +2.5% | 2,516,700 |
| 2025/04/24 | 2,300 | 2,349 | 2,300 | 2,317 | +20.5 | +0.9% | 2,267,500 |
| 2025/04/23 | 2,275.5 | 2,358.5 | 2,249 | 2,296.5 | +70.5 | +3.2% | 4,902,600 |
| 2025/04/22 | 2,219 | 2,239 | 2,206 | 2,226 | +9 | +0.4% | 1,931,700 |
| 2025/04/21 | 2,264.5 | 2,264.5 | 2,196 | 2,217 | -57.5 | -2.5% | 3,192,300 |
| 2025/04/18 | 2,280 | 2,294.5 | 2,251 | 2,274.5 | -20.5 | -0.9% | 2,177,200 |
| 2025/04/17 | 2,258 | 2,302.5 | 2,235 | 2,295 | +15 | +0.7% | 2,701,200 |
| 2025/04/16 | 2,339 | 2,364.5 | 2,257 | 2,280 | -90 | -3.8% | 3,923,600 |
| 2025/04/15 | 2,505 | 2,507.5 | 2,370 | 2,370 | -147.5 | -5.9% | 3,679,500 |
| 2025/04/14 | 2,537.5 | 2,582 | 2,483 | 2,517.5 | +26.5 | +1.1% | 1,853,000 |
| 2025/04/11 | 2,391 | 2,496.5 | 2,391 | 2,491 | -53 | -2.1% | 2,389,400 |
| 2025/04/10 | 2,503.5 | 2,563 | 2,468 | 2,544 | +231 | +10% | 3,880,000 |
| 2025/04/09 | 2,321 | 2,347 | 2,235 | 2,313 | -31.5 | -1.3% | 3,748,900 |
| 2025/04/08 | 2,349.5 | 2,385 | 2,304 | 2,344.5 | +95 | +4.2% | 2,942,900 |
| 2025/04/07 | 2,347 | 2,400.5 | 2,233 | 2,249.5 | -358 | -13.7% | 5,079,500 |
| 2025/04/04 | 2,677 | 2,677 | 2,570 | 2,607.5 | -92 | -3.4% | 2,761,000 |
| 2025/04/03 | 2,634.5 | 2,703.5 | 2,633 | 2,699.5 | -35 | -1.3% | 2,159,800 |
| 2025/04/02 | 2,808 | 2,824 | 2,720.5 | 2,734.5 | -82.5 | -2.9% | 1,903,700 |
| 2025/04/01 | 2,868.5 | 2,875 | 2,789 | 2,817 | -3 | -0.1% | 1,939,800 |
| 2025/03/31 | 2,779.5 | 2,855.5 | 2,716 | 2,820 | -34 | -1.2% | 3,775,800 |
| 2025/03/28 | 2,880 | 2,903.5 | 2,835.5 | 2,854 | -29.5 | -1% | 1,552,600 |
| 2025/03/27 | 2,860 | 2,883.5 | 2,833 | 2,883.5 | +31 | +1.1% | 1,876,800 |
| 2025/03/26 | 2,881 | 2,909 | 2,834 | 2,852.5 | -19.5 | -0.7% | 2,738,500 |
| 2025/03/25 | 2,860 | 2,914 | 2,843.5 | 2,872 | +44.5 | +1.6% | 2,330,900 |
| 2025/03/24 | 2,847 | 2,869.5 | 2,826 | 2,827.5 | -22 | -0.8% | 1,937,500 |
| 2025/03/21 | 2,850 | 2,888 | 2,828.5 | 2,849.5 | -47.5 | -1.6% | 3,480,500 |
| 2025/03/19 | 2,924 | 2,934.5 | 2,888 | 2,897 | -59 | -2% | 3,367,700 |
| 2025/03/18 | 2,933 | 2,968 | 2,908.5 | 2,956 | +66 | +2.3% | 3,923,000 |
| 2025/03/17 | 2,850 | 2,933.5 | 2,842 | 2,890 | +50 | +1.8% | 4,990,200 |
| 2025/03/14 | 2,645 | 2,857.5 | 2,635 | 2,840 | +160 | +6% | 5,995,400 |
| 2025/03/13 | 2,732.5 | 2,732.5 | 2,655 | 2,680 | -31.5 | -1.2% | 3,095,800 |
| 2025/03/12 | 2,685 | 2,732 | 2,665.5 | 2,711.5 | +11.5 | +0.4% | 3,219,600 |
| 2025/03/11 | 2,814 | 2,840.5 | 2,671 | 2,700 | -122 | -4.3% | 5,248,300 |
| 2025/03/10 | 2,800 | 2,843 | 2,771.5 | 2,822 | +27.5 | +1% | 2,818,300 |
| 2025/03/07 | 2,830 | 2,920 | 2,760 | 2,794.5 | -15 | -0.5% | 4,473,600 |
| 2025/03/06 | 2,855 | 2,862 | 2,794 | 2,809.5 | -37.5 | -1.3% | 2,741,900 |
| 2025/03/05 | 2,752 | 2,870 | 2,730.5 | 2,847 | +127.5 | +4.7% | 4,531,000 |
| 2025/03/04 | 2,746 | 2,797.5 | 2,682.5 | 2,719.5 | -1.5 | -0.1% | 2,713,100 |
1～
50
件表示中 / 3700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 | 236,200円 | +0.5% | - | 1.69% | 157.26倍 | 1.49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 | 74,900円 | -15.1% | +9.5% | 4.27% | 7.35倍 | 0.61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 | 248,200円 | +5.1% | +5.1% | 3.22% | 12.64倍 | 1.28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 | 203,400円 | -1.3% | +2.9% | 4.92% | 10.45倍 | 0.78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 | 313,700円 | -2.2% | +25.6% | 4.78% | 10.69倍 | 0.69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
