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 |
|---|---|---|---|---|---|---|---|
| 2021/07/12 | 8,010 | 8,060 | 7,967 | 8,000 | +90 | +1.1% | 1,139,800 |
| 2021/07/09 | 7,856 | 7,933 | 7,830 | 7,910 | -27 | -0.3% | 1,831,200 |
| 2021/07/08 | 8,010 | 8,026 | 7,937 | 7,937 | -39 | -0.5% | 1,738,900 |
| 2021/07/07 | 7,965 | 8,035 | 7,921 | 7,976 | -139 | -1.7% | 1,317,600 |
| 2021/07/06 | 8,175 | 8,183 | 8,105 | 8,115 | -50 | -0.6% | 529,000 |
| 2021/07/05 | 8,248 | 8,264 | 8,154 | 8,165 | -165 | -2% | 730,300 |
| 2021/07/02 | 8,250 | 8,375 | 8,250 | 8,330 | +130 | +1.6% | 1,178,300 |
| 2021/07/01 | 8,182 | 8,211 | 8,123 | 8,200 | +29 | +0.4% | 977,100 |
| 2021/06/30 | 8,230 | 8,240 | 8,118 | 8,171 | -67 | -0.8% | 1,370,900 |
| 2021/06/29 | 8,220 | 8,279 | 8,180 | 8,238 | +55 | +0.7% | 1,719,000 |
| 2021/06/28 | 8,310 | 8,330 | 8,157 | 8,183 | -47 | -0.6% | 1,152,200 |
| 2021/06/25 | 7,923 | 8,230 | 7,920 | 8,230 | +344 | +4.4% | 1,846,700 |
| 2021/06/24 | 7,986 | 7,986 | 7,861 | 7,886 | -82 | -1% | 916,700 |
| 2021/06/23 | 8,050 | 8,216 | 7,945 | 7,968 | +17 | +0.2% | 1,533,900 |
| 2021/06/22 | 7,803 | 7,984 | 7,779 | 7,951 | +268 | +3.5% | 1,874,700 |
| 2021/06/21 | 7,801 | 7,809 | 7,616 | 7,683 | -226 | -2.9% | 1,268,200 |
| 2021/06/18 | 8,203 | 8,222 | 7,900 | 7,909 | -370 | -4.5% | 1,798,100 |
| 2021/06/17 | 8,290 | 8,312 | 8,231 | 8,279 | +10 | +0.1% | 728,000 |
| 2021/06/16 | 8,200 | 8,384 | 8,199 | 8,269 | +109 | +1.3% | 1,346,700 |
| 2021/06/15 | 8,165 | 8,170 | 8,099 | 8,160 | +8 | +0.1% | 1,143,800 |
| 2021/06/14 | 8,146 | 8,189 | 8,100 | 8,152 | +46 | +0.6% | 668,500 |
| 2021/06/11 | 8,105 | 8,139 | 8,047 | 8,106 | -2 | ±0% | 1,399,600 |
| 2021/06/10 | 8,050 | 8,138 | 8,044 | 8,108 | +58 | +0.7% | 963,800 |
| 2021/06/09 | 8,030 | 8,125 | 8,018 | 8,050 | +116 | +1.5% | 1,438,200 |
| 2021/06/08 | 7,921 | 8,026 | 7,901 | 7,934 | +22 | +0.3% | 1,098,500 |
| 2021/06/07 | 8,070 | 8,087 | 7,894 | 7,912 | -132 | -1.6% | 932,300 |
| 2021/06/04 | 8,032 | 8,064 | 7,963 | 8,044 | -32 | -0.4% | 775,400 |
| 2021/06/03 | 7,945 | 8,079 | 7,940 | 8,076 | +89 | +1.1% | 1,145,200 |
| 2021/06/02 | 7,950 | 8,018 | 7,880 | 7,987 | +87 | +1.1% | 1,157,500 |
| 2021/06/01 | 7,948 | 7,964 | 7,831 | 7,900 | -29 | -0.4% | 758,100 |
| 2021/05/31 | 7,962 | 8,018 | 7,903 | 7,929 | -32 | -0.4% | 785,900 |
| 2021/05/28 | 8,000 | 8,023 | 7,917 | 7,961 | +70 | +0.9% | 1,345,400 |
| 2021/05/27 | 7,937 | 7,996 | 7,869 | 7,891 | -109 | -1.4% | 2,181,100 |
| 2021/05/26 | 7,754 | 8,023 | 7,741 | 8,000 | +230 | +3% | 1,474,700 |
| 2021/05/25 | 7,658 | 7,788 | 7,611 | 7,770 | +145 | +1.9% | 832,900 |
| 2021/05/24 | 7,644 | 7,684 | 7,565 | 7,625 | -24 | -0.3% | 908,900 |
| 2021/05/21 | 7,678 | 7,720 | 7,597 | 7,649 | -33 | -0.4% | 982,600 |
| 2021/05/20 | 7,571 | 7,710 | 7,551 | 7,682 | +68 | +0.9% | 773,700 |
| 2021/05/19 | 7,630 | 7,660 | 7,532 | 7,614 | -108 | -1.4% | 973,900 |
| 2021/05/18 | 7,614 | 7,749 | 7,590 | 7,722 | +25 | +0.3% | 1,051,200 |
| 2021/05/17 | 7,510 | 7,729 | 7,510 | 7,697 | +196 | +2.6% | 1,062,100 |
| 2021/05/14 | 7,525 | 7,641 | 7,452 | 7,501 | +32 | +0.4% | 1,571,900 |
| 2021/05/13 | 7,751 | 7,810 | 7,434 | 7,469 | -188 | -2.5% | 1,277,200 |
| 2021/05/12 | 7,766 | 7,775 | 7,565 | 7,657 | -85 | -1.1% | 1,117,100 |
| 2021/05/11 | 7,901 | 7,930 | 7,726 | 7,742 | -178 | -2.2% | 1,065,100 |
| 2021/05/10 | 7,942 | 7,975 | 7,890 | 7,920 | -75 | -0.9% | 1,020,300 |
| 2021/05/07 | 7,989 | 8,046 | 7,935 | 7,995 | +70 | +0.9% | 920,700 |
| 2021/05/06 | 8,025 | 8,108 | 7,925 | 7,925 | -3 | ±0% | 1,761,800 |
| 2021/04/30 | 7,823 | 7,966 | 7,798 | 7,928 | +373 | +4.9% | 2,533,300 |
| 2021/04/28 | 7,552 | 7,648 | 7,470 | 7,555 | -23 | -0.3% | 1,110,300 |
851～
900
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
