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 |
|---|---|---|---|---|---|---|---|
| 2022/05/11 | 5,349 | 5,379 | 5,247 | 5,377 | +20 | +0.4% | 1,990,800 |
| 2022/05/10 | 5,262 | 5,376 | 5,200 | 5,357 | +49 | +0.9% | 3,351,100 |
| 2022/05/09 | 5,473 | 5,483 | 5,308 | 5,308 | -192 | -3.5% | 3,416,400 |
| 2022/05/06 | 5,963 | 6,046 | 5,490 | 5,500 | -563 | -9.3% | 7,980,400 |
| 2022/05/02 | 6,115 | 6,126 | 6,038 | 6,063 | -73 | -1.2% | 1,801,800 |
| 2022/04/28 | 5,940 | 6,138 | 5,939 | 6,136 | +236 | +4% | 2,236,400 |
| 2022/04/27 | 5,801 | 5,913 | 5,753 | 5,900 | -88 | -1.5% | 3,179,000 |
| 2022/04/26 | 5,976 | 6,027 | 5,921 | 5,988 | +13 | +0.2% | 1,693,600 |
| 2022/04/25 | 6,000 | 6,012 | 5,912 | 5,975 | -179 | -2.9% | 1,669,600 |
| 2022/04/22 | 6,082 | 6,165 | 6,071 | 6,154 | -66 | -1.1% | 1,398,200 |
| 2022/04/21 | 6,126 | 6,313 | 6,120 | 6,220 | +100 | +1.6% | 1,726,400 |
| 2022/04/20 | 5,985 | 6,187 | 5,966 | 6,120 | +184 | +3.1% | 2,417,800 |
| 2022/04/19 | 5,916 | 5,971 | 5,912 | 5,936 | -4 | -0.1% | 1,140,000 |
| 2022/04/18 | 5,985 | 6,007 | 5,888 | 5,940 | -122 | -2% | 1,511,900 |
| 2022/04/15 | 6,107 | 6,123 | 5,991 | 6,062 | -103 | -1.7% | 1,025,100 |
| 2022/04/14 | 6,178 | 6,205 | 6,144 | 6,165 | +4 | +0.1% | 843,800 |
| 2022/04/13 | 6,037 | 6,182 | 6,027 | 6,161 | +96 | +1.6% | 1,659,900 |
| 2022/04/12 | 6,100 | 6,130 | 6,026 | 6,065 | -46 | -0.8% | 1,483,000 |
| 2022/04/11 | 6,232 | 6,260 | 6,073 | 6,111 | -114 | -1.8% | 1,441,400 |
| 2022/04/08 | 6,263 | 6,300 | 6,168 | 6,225 | +44 | +0.7% | 1,611,100 |
| 2022/04/07 | 6,279 | 6,291 | 6,167 | 6,181 | -195 | -3.1% | 1,790,800 |
| 2022/04/06 | 6,382 | 6,415 | 6,312 | 6,376 | -72 | -1.1% | 2,096,200 |
| 2022/04/05 | 6,399 | 6,452 | 6,373 | 6,448 | +149 | +2.4% | 1,957,200 |
| 2022/04/04 | 6,263 | 6,311 | 6,248 | 6,299 | +83 | +1.3% | 1,233,700 |
| 2022/04/01 | 6,118 | 6,277 | 6,118 | 6,216 | -2 | ±0% | 1,573,000 |
| 2022/03/31 | 6,228 | 6,323 | 6,198 | 6,218 | -84 | -1.3% | 1,920,800 |
| 2022/03/30 | 6,313 | 6,413 | 6,223 | 6,302 | +168 | +2.7% | 2,654,900 |
| 2022/03/29 | 6,131 | 6,183 | 6,073 | 6,134 | -41 | -0.7% | 1,744,400 |
| 2022/03/28 | 6,151 | 6,207 | 6,114 | 6,175 | +5 | +0.1% | 1,364,900 |
| 2022/03/25 | 6,250 | 6,276 | 6,080 | 6,170 | -76 | -1.2% | 1,304,200 |
| 2022/03/24 | 6,186 | 6,260 | 6,171 | 6,246 | -40 | -0.6% | 1,624,900 |
| 2022/03/23 | 6,215 | 6,318 | 6,208 | 6,286 | +171 | +2.8% | 1,443,400 |
| 2022/03/22 | 6,063 | 6,221 | 6,063 | 6,115 | +152 | +2.5% | 2,039,100 |
| 2022/03/18 | 5,913 | 5,987 | 5,869 | 5,963 | +150 | +2.6% | 2,436,900 |
| 2022/03/17 | 5,623 | 5,883 | 5,619 | 5,813 | +322 | +5.9% | 2,273,800 |
| 2022/03/16 | 5,452 | 5,513 | 5,386 | 5,491 | +85 | +1.6% | 2,210,900 |
| 2022/03/15 | 5,391 | 5,492 | 5,380 | 5,406 | +34 | +0.6% | 2,013,200 |
| 2022/03/14 | 5,450 | 5,489 | 5,365 | 5,372 | -128 | -2.3% | 2,437,700 |
| 2022/03/11 | 5,629 | 5,629 | 5,413 | 5,500 | -265 | -4.6% | 3,238,400 |
| 2022/03/10 | 5,730 | 5,831 | 5,721 | 5,765 | +217 | +3.9% | 1,849,500 |
| 2022/03/09 | 5,610 | 5,680 | 5,548 | 5,548 | +13 | +0.2% | 1,917,000 |
| 2022/03/08 | 5,711 | 5,782 | 5,507 | 5,535 | -416 | -7% | 3,921,000 |
| 2022/03/07 | 6,090 | 6,134 | 5,876 | 5,951 | -314 | -5% | 1,789,600 |
| 2022/03/04 | 6,410 | 6,425 | 6,220 | 6,265 | -185 | -2.9% | 1,476,300 |
| 2022/03/03 | 6,443 | 6,476 | 6,390 | 6,450 | +69 | +1.1% | 1,032,900 |
| 2022/03/02 | 6,590 | 6,600 | 6,340 | 6,381 | -215 | -3.3% | 1,697,000 |
| 2022/03/01 | 6,642 | 6,680 | 6,586 | 6,596 | +30 | +0.5% | 1,119,400 |
| 2022/02/28 | 6,501 | 6,586 | 6,460 | 6,566 | +23 | +0.4% | 1,211,100 |
| 2022/02/25 | 6,587 | 6,601 | 6,515 | 6,543 | -17 | -0.3% | 1,399,900 |
| 2022/02/24 | 6,625 | 6,671 | 6,464 | 6,560 | -44 | -0.7% | 1,785,800 |
651～
700
件表示中 / 3611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 | 279,700円 | +1.7% | -64.6% | - | - | - |
|
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 |
| 積水化 | 274,500円 | +4.2% | -3.2% | - | - | - |
|
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 | 79,600円 | +1.9% | -31.0% | - | - | - |
|
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 |
| レゾナックＨＤ | 405,000円 | +7.2% | - | - | - | - |
|
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 | 228,600円 | +6.9% | +21.7% | - | - | - |
|
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
