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 |
|---|---|---|---|---|---|---|---|
| 2022/10/03 | 5,012 | 5,019 | 4,842 | 4,946 | -110 | -2.2% | 3,087,900 |
| 2022/09/30 | 5,031 | 5,083 | 5,016 | 5,056 | -6 | -0.1% | 2,310,500 |
| 2022/09/29 | 4,994 | 5,101 | 4,986 | 5,062 | +100 | +2% | 2,396,800 |
| 2022/09/28 | 4,993 | 5,008 | 4,865 | 4,962 | -96 | -1.9% | 3,178,300 |
| 2022/09/27 | 5,042 | 5,107 | 5,006 | 5,058 | +122 | +2.5% | 2,372,200 |
| 2022/09/26 | 4,971 | 4,988 | 4,905 | 4,936 | -120 | -2.4% | 2,604,200 |
| 2022/09/22 | 5,065 | 5,092 | 5,021 | 5,056 | -10 | -0.2% | 1,452,800 |
| 2022/09/21 | 5,100 | 5,147 | 5,066 | 5,066 | -105 | -2% | 1,910,300 |
| 2022/09/20 | 5,144 | 5,174 | 5,028 | 5,171 | -13 | -0.3% | 2,484,400 |
| 2022/09/16 | 5,115 | 5,226 | 5,110 | 5,184 | +32 | +0.6% | 2,921,800 |
| 2022/09/15 | 5,066 | 5,156 | 5,034 | 5,152 | +124 | +2.5% | 2,110,800 |
| 2022/09/14 | 5,010 | 5,050 | 4,983 | 5,028 | -148 | -2.9% | 2,883,900 |
| 2022/09/13 | 5,130 | 5,200 | 5,115 | 5,176 | +36 | +0.7% | 2,170,500 |
| 2022/09/12 | 5,014 | 5,168 | 4,994 | 5,140 | +166 | +3.3% | 3,184,600 |
| 2022/09/09 | 4,909 | 4,989 | 4,905 | 4,974 | -5 | -0.1% | 2,474,400 |
| 2022/09/08 | 4,970 | 5,016 | 4,922 | 4,979 | +67 | +1.4% | 2,498,400 |
| 2022/09/07 | 5,001 | 5,020 | 4,873 | 4,912 | -103 | -2.1% | 2,847,500 |
| 2022/09/06 | 5,071 | 5,093 | 5,015 | 5,015 | -64 | -1.3% | 1,387,700 |
| 2022/09/05 | 5,111 | 5,131 | 5,071 | 5,079 | -28 | -0.5% | 1,353,100 |
| 2022/09/02 | 5,212 | 5,221 | 5,100 | 5,107 | -94 | -1.8% | 2,243,000 |
| 2022/09/01 | 5,227 | 5,248 | 5,192 | 5,201 | -94 | -1.8% | 1,951,800 |
| 2022/08/31 | 5,250 | 5,309 | 5,188 | 5,295 | -30 | -0.6% | 3,621,700 |
| 2022/08/30 | 5,357 | 5,357 | 5,291 | 5,325 | +9 | +0.2% | 1,170,000 |
| 2022/08/29 | 5,316 | 5,356 | 5,298 | 5,316 | -161 | -2.9% | 2,376,400 |
| 2022/08/26 | 5,453 | 5,546 | 5,436 | 5,477 | +36 | +0.7% | 1,626,800 |
| 2022/08/25 | 5,430 | 5,456 | 5,391 | 5,441 | +56 | +1% | 1,250,400 |
| 2022/08/24 | 5,519 | 5,527 | 5,376 | 5,385 | -119 | -2.2% | 1,861,500 |
| 2022/08/23 | 5,399 | 5,508 | 5,391 | 5,504 | +72 | +1.3% | 2,109,900 |
| 2022/08/22 | 5,403 | 5,439 | 5,363 | 5,432 | -81 | -1.5% | 1,838,200 |
| 2022/08/19 | 5,567 | 5,577 | 5,506 | 5,513 | -6 | -0.1% | 1,082,900 |
| 2022/08/18 | 5,497 | 5,540 | 5,443 | 5,519 | -23 | -0.4% | 1,840,200 |
| 2022/08/17 | 5,527 | 5,542 | 5,472 | 5,542 | +15 | +0.3% | 1,862,000 |
| 2022/08/16 | 5,564 | 5,579 | 5,501 | 5,527 | -28 | -0.5% | 1,495,700 |
| 2022/08/15 | 5,444 | 5,575 | 5,442 | 5,555 | +114 | +2.1% | 2,149,900 |
| 2022/08/12 | 5,359 | 5,446 | 5,150 | 5,441 | -49 | -0.9% | 4,881,700 |
| 2022/08/10 | 5,499 | 5,540 | 5,435 | 5,490 | -5 | -0.1% | 1,721,800 |
| 2022/08/09 | 5,510 | 5,560 | 5,448 | 5,495 | +3 | +0.1% | 1,580,200 |
| 2022/08/08 | 5,616 | 5,619 | 5,467 | 5,492 | -168 | -3% | 1,999,700 |
| 2022/08/05 | 5,600 | 5,666 | 5,590 | 5,660 | +89 | +1.6% | 1,771,400 |
| 2022/08/04 | 5,493 | 5,575 | 5,473 | 5,571 | +108 | +2% | 1,846,500 |
| 2022/08/03 | 5,388 | 5,491 | 5,388 | 5,463 | +77 | +1.4% | 1,729,900 |
| 2022/08/02 | 5,480 | 5,480 | 5,368 | 5,386 | -116 | -2.1% | 1,844,700 |
| 2022/08/01 | 5,456 | 5,504 | 5,368 | 5,502 | +52 | +1% | 1,517,100 |
| 2022/07/29 | 5,505 | 5,634 | 5,431 | 5,450 | -8 | -0.1% | 3,027,500 |
| 2022/07/28 | 5,463 | 5,508 | 5,406 | 5,458 | +36 | +0.7% | 6,235,900 |
| 2022/07/27 | 5,414 | 5,456 | 5,376 | 5,422 | -2 | ±0% | 1,705,500 |
| 2022/07/26 | 5,465 | 5,475 | 5,415 | 5,424 | -62 | -1.1% | 1,358,300 |
| 2022/07/25 | 5,552 | 5,574 | 5,460 | 5,486 | -107 | -1.9% | 1,698,300 |
| 2022/07/22 | 5,616 | 5,653 | 5,552 | 5,593 | -12 | -0.2% | 1,322,500 |
| 2022/07/21 | 5,580 | 5,608 | 5,529 | 5,605 | -11 | -0.2% | 1,168,200 |
551～
600
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
