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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 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 |
| 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 |
751～
800
件表示中 / 3781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 | 235,700円 | +0.5% | - | 1.70% | 156.92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 |
| 三菱ケミＧ | 87,300円 | -15.1% | +9.5% | 3.67% | 8.17倍 | 0.68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。産業ガスも。製薬は売却へ |
| 積水化 | 286,700円 | +5.1% | +5.1% | 2.79% | 14.46倍 | 1.46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 |
| 住友化 | 48,000円 | -10.2% | +80.7% | 2.50% | 19.65倍 | 0.87倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
| レゾナックＨＤ | 421,800円 | +2.2% | -55.1% | 1.54% | 29.36倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
