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 |
|---|---|---|---|---|---|---|---|
| 2022/10/27 | 5,119 | 5,121 | 5,067 | 5,095 | -47 | -0.9% | 1,316,900 |
| 2022/10/26 | 5,080 | 5,228 | 5,078 | 5,142 | +156 | +3.1% | 2,456,600 |
| 2022/10/25 | 5,070 | 5,075 | 4,986 | 4,986 | -30 | -0.6% | 2,127,900 |
| 2022/10/24 | 5,146 | 5,146 | 5,016 | 5,016 | -79 | -1.6% | 1,991,500 |
| 2022/10/21 | 5,096 | 5,139 | 5,076 | 5,095 | -101 | -1.9% | 2,264,800 |
| 2022/10/20 | 5,115 | 5,243 | 5,081 | 5,196 | +7 | +0.1% | 2,256,100 |
| 2022/10/19 | 5,222 | 5,243 | 5,188 | 5,189 | -4 | -0.1% | 1,037,200 |
| 2022/10/18 | 5,264 | 5,265 | 5,191 | 5,193 | +21 | +0.4% | 1,855,700 |
| 2022/10/17 | 5,202 | 5,223 | 5,145 | 5,172 | -90 | -1.7% | 1,806,400 |
| 2022/10/14 | 5,274 | 5,300 | 5,224 | 5,262 | +105 | +2% | 2,826,800 |
| 2022/10/13 | 5,183 | 5,217 | 5,151 | 5,157 | +7 | +0.1% | 1,431,100 |
| 2022/10/12 | 5,060 | 5,205 | 5,056 | 5,150 | +99 | +2% | 2,418,200 |
| 2022/10/11 | 5,078 | 5,158 | 5,041 | 5,051 | -185 | -3.5% | 3,335,200 |
| 2022/10/07 | 5,146 | 5,245 | 5,133 | 5,236 | +24 | +0.5% | 1,883,000 |
| 2022/10/06 | 5,221 | 5,230 | 5,138 | 5,212 | -10 | -0.2% | 2,158,500 |
| 2022/10/05 | 5,203 | 5,241 | 5,157 | 5,222 | +36 | +0.7% | 2,244,200 |
| 2022/10/04 | 5,016 | 5,193 | 5,000 | 5,186 | +240 | +4.9% | 3,114,900 |
| 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 |
601～
650
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 | 244,300円 | +0.5% | - | 1.64% | 162.65倍 | 1.55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 | 94,400円 | +9.3% | +106.4% | 3.81% | 11.65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 | 236,600円 | +4.1% | +0.1% | 3.25% | 12.34倍 | 1.25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 | 63,000円 | +1.9% | -31.0% | 5.08% | 17.24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 | 190,200円 | +6.4% | +9.5% | 5.26% | 9.93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
