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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 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 |
| 2022/02/22 | 6,637 | 6,691 | 6,572 | 6,604 | -142 | -2.1% | 1,526,200 |
| 2022/02/21 | 6,680 | 6,781 | 6,650 | 6,746 | -34 | -0.5% | 1,028,800 |
| 2022/02/18 | 6,681 | 6,795 | 6,664 | 6,780 | +49 | +0.7% | 1,797,700 |
| 2022/02/17 | 6,655 | 6,782 | 6,655 | 6,731 | +137 | +2.1% | 3,042,300 |
| 2022/02/16 | 6,524 | 6,609 | 6,501 | 6,594 | +163 | +2.5% | 2,976,900 |
| 2022/02/15 | 6,392 | 6,526 | 6,325 | 6,431 | +20 | +0.3% | 2,273,200 |
| 2022/02/14 | 6,452 | 6,517 | 6,367 | 6,411 | -42 | -0.7% | 2,659,700 |
| 2022/02/10 | 6,083 | 6,456 | 6,056 | 6,453 | +409 | +6.8% | 5,523,200 |
| 2022/02/09 | 6,174 | 6,205 | 6,019 | 6,044 | -30 | -0.5% | 2,410,800 |
| 2022/02/08 | 5,980 | 6,119 | 5,967 | 6,074 | +77 | +1.3% | 1,961,700 |
| 2022/02/07 | 6,114 | 6,114 | 5,981 | 5,997 | -157 | -2.6% | 2,202,600 |
| 2022/02/04 | 6,070 | 6,290 | 6,010 | 6,154 | +210 | +3.5% | 4,805,700 |
| 2022/02/03 | 5,935 | 5,975 | 5,888 | 5,944 | -41 | -0.7% | 1,087,500 |
| 2022/02/02 | 5,926 | 6,061 | 5,922 | 5,985 | +126 | +2.2% | 1,798,100 |
| 2022/02/01 | 5,866 | 5,942 | 5,800 | 5,859 | +97 | +1.7% | 1,832,800 |
| 2022/01/31 | 5,650 | 5,797 | 5,631 | 5,762 | +137 | +2.4% | 1,959,400 |
| 2022/01/28 | 5,540 | 5,628 | 5,515 | 5,625 | +43 | +0.8% | 2,326,300 |
| 2022/01/27 | 5,750 | 5,780 | 5,551 | 5,582 | -235 | -4% | 2,710,900 |
| 2022/01/26 | 5,844 | 5,856 | 5,769 | 5,817 | -58 | -1% | 1,615,000 |
| 2022/01/25 | 5,895 | 5,895 | 5,791 | 5,875 | -31 | -0.5% | 1,987,000 |
| 2022/01/24 | 5,911 | 5,964 | 5,828 | 5,906 | -30 | -0.5% | 2,059,200 |
| 2022/01/21 | 5,785 | 5,954 | 5,761 | 5,936 | +51 | +0.9% | 2,699,200 |
| 2022/01/20 | 5,783 | 5,914 | 5,713 | 5,885 | +102 | +1.8% | 2,366,400 |
| 2022/01/19 | 5,795 | 5,835 | 5,696 | 5,783 | -29 | -0.5% | 2,425,900 |
| 2022/01/18 | 5,848 | 5,904 | 5,790 | 5,812 | +26 | +0.4% | 1,701,900 |
| 2022/01/17 | 5,902 | 5,907 | 5,758 | 5,786 | -102 | -1.7% | 1,933,500 |
| 2022/01/14 | 5,928 | 5,940 | 5,824 | 5,888 | -170 | -2.8% | 2,669,500 |
| 2022/01/13 | 6,200 | 6,200 | 6,057 | 6,058 | -160 | -2.6% | 2,340,400 |
751～
800
件表示中 / 3683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 | 227,400円 | +0.5% | - | 1.76% | 151.40倍 | 1.44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 |
| 積水化 | 245,700円 | +4.1% | +0.1% | 3.13% | 12.82倍 | 1.30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 | 66,300円 | +1.9% | -31.0% | 4.83% | 18.14倍 | 0.54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 | 196,200円 | +6.4% | +9.5% | 5.10% | 10.25倍 | 0.77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 |
| 三井化学 | 303,300円 | +4.3% | +17.3% | 4.95% | 10.15倍 | 0.66倍 |
|
三井系の総合化学メーカー。石化からヘルスケア、自動車や半導体向け等の機能材料へシフト |
市場注目の銘柄
チャート関連のコラム
