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 |
|---|---|---|---|---|---|---|---|
| 2022/07/20 | 5,480 | 5,616 | 5,472 | 5,616 | +195 | +3.6% | 1,815,600 |
| 2022/07/19 | 5,510 | 5,514 | 5,397 | 5,421 | -46 | -0.8% | 1,247,700 |
| 2022/07/15 | 5,476 | 5,500 | 5,380 | 5,467 | -84 | -1.5% | 1,854,100 |
| 2022/07/14 | 5,546 | 5,570 | 5,530 | 5,551 | -9 | -0.2% | 1,254,200 |
| 2022/07/13 | 5,555 | 5,580 | 5,511 | 5,560 | -35 | -0.6% | 1,428,600 |
| 2022/07/12 | 5,562 | 5,610 | 5,543 | 5,595 | -21 | -0.4% | 1,678,800 |
| 2022/07/11 | 5,595 | 5,642 | 5,583 | 5,616 | +64 | +1.2% | 1,658,100 |
| 2022/07/08 | 5,600 | 5,615 | 5,491 | 5,552 | -25 | -0.4% | 3,009,900 |
| 2022/07/07 | 5,501 | 5,593 | 5,490 | 5,577 | +95 | +1.7% | 2,518,600 |
| 2022/07/06 | 5,414 | 5,490 | 5,406 | 5,482 | +24 | +0.4% | 1,594,100 |
| 2022/07/05 | 5,535 | 5,535 | 5,440 | 5,458 | -31 | -0.6% | 1,398,300 |
| 2022/07/04 | 5,466 | 5,518 | 5,446 | 5,489 | +79 | +1.5% | 1,497,800 |
| 2022/07/01 | 5,496 | 5,541 | 5,385 | 5,410 | -36 | -0.7% | 2,310,800 |
| 2022/06/30 | 5,435 | 5,461 | 5,354 | 5,446 | -33 | -0.6% | 2,566,400 |
| 2022/06/29 | 5,354 | 5,505 | 5,354 | 5,479 | +61 | +1.1% | 3,527,400 |
| 2022/06/28 | 5,350 | 5,419 | 5,320 | 5,418 | +17 | +0.3% | 1,613,500 |
| 2022/06/27 | 5,399 | 5,436 | 5,351 | 5,401 | +41 | +0.8% | 1,605,800 |
| 2022/06/24 | 5,260 | 5,360 | 5,251 | 5,360 | +123 | +2.3% | 2,405,400 |
| 2022/06/23 | 5,195 | 5,305 | 5,190 | 5,237 | +38 | +0.7% | 1,787,600 |
| 2022/06/22 | 5,202 | 5,229 | 5,181 | 5,199 | +13 | +0.3% | 1,282,600 |
| 2022/06/21 | 5,108 | 5,202 | 5,103 | 5,186 | +135 | +2.7% | 2,344,200 |
| 2022/06/20 | 5,090 | 5,142 | 5,004 | 5,051 | +36 | +0.7% | 1,803,300 |
| 2022/06/17 | 4,925 | 5,022 | 4,902 | 5,015 | -5 | -0.1% | 2,129,800 |
| 2022/06/16 | 5,161 | 5,169 | 5,020 | 5,020 | -71 | -1.4% | 2,449,000 |
| 2022/06/15 | 5,217 | 5,218 | 5,086 | 5,091 | -126 | -2.4% | 2,380,000 |
| 2022/06/14 | 5,270 | 5,281 | 5,166 | 5,217 | -207 | -3.8% | 2,885,900 |
| 2022/06/13 | 5,400 | 5,448 | 5,362 | 5,424 | -76 | -1.4% | 1,568,600 |
| 2022/06/10 | 5,537 | 5,537 | 5,477 | 5,500 | -65 | -1.2% | 1,894,800 |
| 2022/06/09 | 5,530 | 5,601 | 5,444 | 5,565 | -22 | -0.4% | 2,231,900 |
| 2022/06/08 | 5,649 | 5,684 | 5,585 | 5,587 | -17 | -0.3% | 2,046,500 |
| 2022/06/07 | 5,597 | 5,658 | 5,577 | 5,604 | -5 | -0.1% | 1,742,100 |
| 2022/06/06 | 5,501 | 5,633 | 5,490 | 5,609 | +47 | +0.8% | 1,145,500 |
| 2022/06/03 | 5,640 | 5,688 | 5,558 | 5,562 | +27 | +0.5% | 2,056,900 |
| 2022/06/02 | 5,480 | 5,566 | 5,432 | 5,535 | -67 | -1.2% | 1,965,600 |
| 2022/06/01 | 5,430 | 5,613 | 5,421 | 5,602 | +176 | +3.2% | 2,691,700 |
| 2022/05/31 | 5,450 | 5,464 | 5,371 | 5,426 | -67 | -1.2% | 4,603,700 |
| 2022/05/30 | 5,436 | 5,522 | 5,429 | 5,493 | +131 | +2.4% | 3,837,000 |
| 2022/05/27 | 5,248 | 5,380 | 5,236 | 5,362 | +201 | +3.9% | 3,589,000 |
| 2022/05/26 | 5,130 | 5,234 | 5,116 | 5,161 | +27 | +0.5% | 1,809,300 |
| 2022/05/25 | 5,140 | 5,161 | 5,070 | 5,134 | -50 | -1% | 1,526,700 |
| 2022/05/24 | 5,286 | 5,287 | 5,184 | 5,184 | -102 | -1.9% | 1,810,800 |
| 2022/05/23 | 5,143 | 5,299 | 5,128 | 5,286 | +196 | +3.9% | 2,799,600 |
| 2022/05/20 | 5,120 | 5,201 | 5,075 | 5,090 | -73 | -1.4% | 2,546,200 |
| 2022/05/19 | 5,175 | 5,219 | 5,131 | 5,163 | -170 | -3.2% | 2,088,000 |
| 2022/05/18 | 5,406 | 5,429 | 5,332 | 5,333 | -39 | -0.7% | 1,470,700 |
| 2022/05/17 | 5,332 | 5,386 | 5,257 | 5,372 | +12 | +0.2% | 1,971,700 |
| 2022/05/16 | 5,340 | 5,430 | 5,312 | 5,360 | +105 | +2% | 2,536,800 |
| 2022/05/13 | 5,185 | 5,294 | 5,035 | 5,255 | -24 | -0.5% | 3,753,300 |
| 2022/05/12 | 5,289 | 5,299 | 5,188 | 5,279 | -98 | -1.8% | 2,763,600 |
| 2022/05/11 | 5,349 | 5,379 | 5,247 | 5,377 | +20 | +0.4% | 1,990,800 |
601～
650
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 | 276,600円 | +1.7% | -64.6% | 2.17% | 184.15倍 | 1.67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 | 79,100円 | +1.9% | -31.0% | 4.05% | 21.65倍 | 0.65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 | 271,900円 | +4.2% | -3.2% | 2.76% | 14.55倍 | 1.44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 | 406,500円 | +7.2% | - | 1.60% | 22.96倍 | 1.19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 | 225,200円 | +6.9% | +21.7% | 2.40% | 13.26倍 | 0.91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
