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 |
|---|---|---|---|---|---|---|---|
| 2023/01/12 | 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 |
| 2022/12/15 | 6,491 | 6,504 | 6,360 | 6,360 | -151 | -2.3% | 1,952,700 |
| 2022/12/14 | 6,646 | 6,653 | 6,507 | 6,511 | -57 | -0.9% | 1,955,100 |
| 2022/12/13 | 6,610 | 6,656 | 6,519 | 6,568 | +6 | +0.1% | 2,234,800 |
| 2022/12/12 | 6,499 | 6,596 | 6,486 | 6,562 | +62 | +1% | 3,052,000 |
| 2022/12/09 | 6,361 | 6,504 | 6,338 | 6,500 | +204 | +3.2% | 2,604,200 |
| 2022/12/08 | 6,340 | 6,354 | 6,257 | 6,296 | -66 | -1% | 1,755,400 |
| 2022/12/07 | 6,242 | 6,364 | 6,215 | 6,362 | +130 | +2.1% | 2,162,100 |
| 2022/12/06 | 6,177 | 6,261 | 6,142 | 6,232 | -45 | -0.7% | 2,296,000 |
| 2022/12/05 | 6,174 | 6,304 | 6,124 | 6,277 | +173 | +2.8% | 3,520,600 |
| 2022/12/02 | 6,039 | 6,105 | 6,010 | 6,104 | +70 | +1.2% | 2,809,900 |
| 2022/12/01 | 6,004 | 6,044 | 5,947 | 6,034 | +235 | +4.1% | 2,722,300 |
| 2022/11/30 | 5,798 | 5,830 | 5,779 | 5,799 | -40 | -0.7% | 1,741,600 |
| 2022/11/29 | 5,726 | 5,860 | 5,652 | 5,839 | +110 | +1.9% | 2,316,000 |
| 2022/11/28 | 5,750 | 5,787 | 5,710 | 5,729 | -67 | -1.2% | 1,394,400 |
| 2022/11/25 | 5,929 | 5,930 | 5,794 | 5,796 | -97 | -1.6% | 1,181,700 |
| 2022/11/24 | 5,890 | 5,929 | 5,866 | 5,893 | +103 | +1.8% | 1,334,400 |
| 2022/11/22 | 5,755 | 5,820 | 5,755 | 5,790 | +6 | +0.1% | 1,310,200 |
| 2022/11/21 | 5,875 | 5,886 | 5,717 | 5,784 | -98 | -1.7% | 1,631,900 |
| 2022/11/18 | 5,975 | 5,990 | 5,871 | 5,882 | -42 | -0.7% | 1,257,100 |
| 2022/11/17 | 5,922 | 5,978 | 5,910 | 5,924 | +1 | ±0% | 1,341,100 |
| 2022/11/16 | 5,925 | 5,970 | 5,884 | 5,923 | -2 | ±0% | 1,734,800 |
| 2022/11/15 | 5,945 | 5,985 | 5,873 | 5,925 | -8 | -0.1% | 2,188,500 |
| 2022/11/14 | 5,807 | 5,969 | 5,807 | 5,933 | +295 | +5.2% | 6,130,600 |
| 2022/11/11 | 5,386 | 5,638 | 5,383 | 5,638 | +555 | +10.9% | 9,710,200 |
| 2022/11/10 | 5,178 | 5,200 | 5,038 | 5,083 | -101 | -1.9% | 2,645,500 |
| 2022/11/09 | 5,218 | 5,235 | 5,164 | 5,184 | +33 | +0.6% | 2,161,900 |
| 2022/11/08 | 5,131 | 5,199 | 5,121 | 5,151 | +49 | +1% | 2,426,400 |
| 2022/11/07 | 4,915 | 5,114 | 4,904 | 5,102 | +193 | +3.9% | 3,743,300 |
| 2022/11/04 | 4,986 | 4,987 | 4,813 | 4,909 | -221 | -4.3% | 6,870,200 |
| 2022/11/02 | 5,100 | 5,136 | 5,050 | 5,130 | -55 | -1.1% | 1,927,600 |
| 2022/11/01 | 5,140 | 5,185 | 5,124 | 5,185 | +30 | +0.6% | 1,065,200 |
| 2022/10/31 | 5,150 | 5,187 | 5,125 | 5,155 | +36 | +0.7% | 1,629,100 |
| 2022/10/28 | 5,057 | 5,144 | 5,051 | 5,119 | +24 | +0.5% | 3,887,700 |
551～
600
件表示中 / 3677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 | 244,000円 | +0.5% | - | 1.64% | 162.45倍 | 1.54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 |
| 旭化成 | 94,300円 | +9.3% | +106.4% | 3.82% | 11.64倍 | 0.72倍 |
|
総合化学企業。ケミカル、住宅が利益の２大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
| 積水化 | 235,300円 | +4.1% | +0.1% | 3.27% | 12.28倍 | 1.24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 |
| 三菱ケミＧ | 62,800円 | +1.9% | -31.0% | 5.10% | 17.19倍 | 0.51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 |
| 東ソー | 189,500円 | +6.4% | +9.5% | 5.28% | 9.90倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
