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 |
|---|---|---|---|---|---|---|---|
| 2023/03/01 | 6,276 | 6,296 | 6,152 | 6,236 | -35 | -0.6% | 1,578,700 |
| 2023/02/28 | 6,202 | 6,285 | 6,185 | 6,271 | +125 | +2% | 1,958,800 |
| 2023/02/27 | 6,100 | 6,161 | 6,086 | 6,146 | -9 | -0.1% | 730,800 |
| 2023/02/24 | 6,170 | 6,179 | 6,075 | 6,155 | +73 | +1.2% | 1,616,600 |
| 2023/02/22 | 6,103 | 6,122 | 6,034 | 6,082 | -55 | -0.9% | 1,449,900 |
| 2023/02/21 | 6,153 | 6,184 | 6,128 | 6,137 | -16 | -0.3% | 967,000 |
| 2023/02/20 | 6,149 | 6,214 | 6,102 | 6,153 | -6 | -0.1% | 1,339,000 |
| 2023/02/17 | 6,136 | 6,200 | 6,105 | 6,159 | -77 | -1.2% | 1,751,700 |
| 2023/02/16 | 6,182 | 6,245 | 6,181 | 6,236 | +55 | +0.9% | 1,469,900 |
| 2023/02/15 | 6,310 | 6,313 | 6,175 | 6,181 | -142 | -2.2% | 1,513,700 |
| 2023/02/14 | 6,355 | 6,375 | 6,247 | 6,323 | +3 | ±0% | 1,820,800 |
| 2023/02/13 | 6,299 | 6,345 | 6,164 | 6,320 | -261 | -4% | 3,497,400 |
| 2023/02/10 | 6,583 | 6,605 | 6,490 | 6,581 | -6 | -0.1% | 1,743,500 |
| 2023/02/09 | 6,511 | 6,632 | 6,478 | 6,587 | +28 | +0.4% | 1,431,000 |
| 2023/02/08 | 6,622 | 6,648 | 6,521 | 6,559 | -64 | -1% | 1,112,600 |
| 2023/02/07 | 6,583 | 6,659 | 6,543 | 6,623 | +136 | +2.1% | 1,913,300 |
| 2023/02/06 | 6,540 | 6,573 | 6,454 | 6,487 | +17 | +0.3% | 1,036,200 |
| 2023/02/03 | 6,423 | 6,485 | 6,410 | 6,470 | -46 | -0.7% | 1,136,400 |
| 2023/02/02 | 6,666 | 6,666 | 6,497 | 6,516 | -124 | -1.9% | 1,373,500 |
| 2023/02/01 | 6,800 | 6,809 | 6,620 | 6,640 | -73 | -1.1% | 1,156,700 |
| 2023/01/31 | 6,759 | 6,791 | 6,688 | 6,713 | -97 | -1.4% | 1,305,400 |
| 2023/01/30 | 6,758 | 6,844 | 6,754 | 6,810 | +164 | +2.5% | 2,128,300 |
| 2023/01/27 | 6,608 | 6,683 | 6,588 | 6,646 | +60 | +0.9% | 1,290,200 |
| 2023/01/26 | 6,500 | 6,624 | 6,498 | 6,586 | +102 | +1.6% | 1,427,400 |
| 2023/01/25 | 6,509 | 6,534 | 6,460 | 6,484 | -16 | -0.2% | 1,016,200 |
| 2023/01/24 | 6,550 | 6,564 | 6,491 | 6,500 | ±0 | ±0% | 1,372,100 |
| 2023/01/23 | 6,522 | 6,538 | 6,483 | 6,500 | +74 | +1.2% | 1,067,300 |
| 2023/01/20 | 6,424 | 6,468 | 6,390 | 6,426 | ±0 | ±0% | 1,106,300 |
| 2023/01/19 | 6,276 | 6,430 | 6,261 | 6,426 | +70 | +1.1% | 1,388,700 |
| 2023/01/18 | 6,269 | 6,366 | 6,203 | 6,356 | +132 | +2.1% | 1,289,700 |
| 2023/01/17 | 6,179 | 6,239 | 6,136 | 6,224 | +25 | +0.4% | 1,466,700 |
| 2023/01/16 | 6,305 | 6,306 | 6,189 | 6,199 | -145 | -2.3% | 1,713,200 |
| 2023/01/13 | 6,369 | 6,413 | 6,282 | 6,344 | -26 | -0.4% | 1,989,800 |
| 2023/01/12 | 6,529 | 6,540 | 6,349 | 6,370 | -178 | -2.7% | 1,883,200 |
| 2023/01/11 | 6,650 | 6,699 | 6,536 | 6,548 | -142 | -2.1% | 2,132,000 |
| 2023/01/10 | 6,693 | 6,739 | 6,637 | 6,690 | +55 | +0.8% | 2,030,700 |
| 2023/01/06 | 6,536 | 6,706 | 6,501 | 6,635 | +108 | +1.7% | 2,246,500 |
| 2023/01/05 | 6,407 | 6,527 | 6,375 | 6,527 | +132 | +2.1% | 1,531,300 |
| 2023/01/04 | 6,288 | 6,425 | 6,280 | 6,395 | -76 | -1.2% | 1,708,500 |
| 2022/12/30 | 6,476 | 6,549 | 6,448 | 6,471 | +72 | +1.1% | 1,363,700 |
| 2022/12/29 | 6,369 | 6,407 | 6,301 | 6,399 | -145 | -2.2% | 1,962,000 |
| 2022/12/28 | 6,477 | 6,597 | 6,429 | 6,544 | +56 | +0.9% | 2,804,200 |
| 2022/12/27 | 6,299 | 6,549 | 6,286 | 6,488 | +374 | +6.1% | 3,561,000 |
| 2022/12/26 | 6,069 | 6,115 | 6,033 | 6,114 | +32 | +0.5% | 651,800 |
| 2022/12/23 | 6,015 | 6,117 | 6,011 | 6,082 | +19 | +0.3% | 1,226,000 |
| 2022/12/22 | 6,047 | 6,113 | 6,001 | 6,063 | +17 | +0.3% | 1,454,200 |
| 2022/12/21 | 6,072 | 6,104 | 6,012 | 6,046 | -28 | -0.5% | 1,264,000 |
| 2022/12/20 | 6,213 | 6,224 | 6,048 | 6,074 | -135 | -2.2% | 1,955,800 |
| 2022/12/19 | 6,190 | 6,235 | 6,158 | 6,209 | -43 | -0.7% | 1,170,000 |
| 2022/12/16 | 6,281 | 6,300 | 6,200 | 6,252 | -108 | -1.7% | 2,199,800 |
451～
500
件表示中 / 3610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 | 272,500円 | +1.7% | -64.6% | 2.20% | 181.42倍 | 1.65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 | 78,400円 | +1.9% | -31.0% | 4.08% | 21.45倍 | 0.64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 | 263,200円 | +4.2% | -3.2% | 2.85% | 14.09倍 | 1.39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 |
| レゾナックＨＤ | 409,900円 | +7.2% | - | 1.59% | 23.15倍 | 1.20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 |
| クラレ | 227,200円 | +6.9% | +21.7% | 2.38% | 13.38倍 | 0.92倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
市場注目の銘柄
チャート関連のコラム
