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 |
|---|---|---|---|---|---|---|---|
| 2024/10/15 | 3,705 | 3,717 | 3,653 | 3,686 | -4 | -0.1% | 1,642,800 |
| 2024/10/11 | 3,673 | 3,700 | 3,642 | 3,690 | ±0 | ±0% | 1,528,200 |
| 2024/10/10 | 3,688 | 3,709 | 3,632 | 3,690 | -38 | -1% | 1,932,400 |
| 2024/10/09 | 3,649 | 3,773 | 3,609 | 3,728 | +124 | +3.4% | 4,624,700 |
| 2024/10/08 | 3,811 | 3,824 | 3,601 | 3,604 | -232 | -6% | 4,819,100 |
| 2024/10/07 | 3,880 | 3,888 | 3,832 | 3,836 | +14 | +0.4% | 2,279,800 |
| 2024/10/04 | 3,730 | 3,822 | 3,730 | 3,822 | +41 | +1.1% | 2,185,900 |
| 2024/10/03 | 3,862 | 3,878 | 3,749 | 3,781 | -31 | -0.8% | 3,454,700 |
| 2024/10/02 | 3,778 | 3,858 | 3,745 | 3,812 | -36 | -0.9% | 3,798,300 |
| 2024/10/01 | 3,821 | 3,877 | 3,777 | 3,848 | -27 | -0.7% | 3,117,300 |
| 2024/09/30 | 3,873 | 3,944 | 3,834 | 3,875 | -111 | -2.8% | 4,903,000 |
| 2024/09/27 | 3,898 | 4,050 | 3,897 | 3,986 | +201 | +5.3% | 7,170,500 |
| 2024/09/26 | 3,645 | 3,829 | 3,566 | 3,785 | +114 | +3.1% | 6,495,400 |
| 2024/09/25 | 3,624 | 3,792 | 3,617 | 3,671 | +111 | +3.1% | 6,943,800 |
| 2024/09/24 | 3,440 | 3,565 | 3,427 | 3,560 | +146 | +4.3% | 4,594,600 |
| 2024/09/20 | 3,402 | 3,438 | 3,376 | 3,414 | +44 | +1.3% | 2,995,300 |
| 2024/09/19 | 3,356 | 3,386 | 3,344 | 3,370 | +23 | +0.7% | 1,625,600 |
| 2024/09/18 | 3,363 | 3,396 | 3,320 | 3,347 | +9 | +0.3% | 2,372,500 |
| 2024/09/17 | 3,337 | 3,360 | 3,288 | 3,338 | -7 | -0.2% | 3,144,200 |
| 2024/09/13 | 3,248 | 3,353 | 3,221 | 3,345 | +133 | +4.1% | 4,804,500 |
| 2024/09/12 | 3,124 | 3,216 | 3,124 | 3,212 | +91 | +2.9% | 2,780,600 |
| 2024/09/11 | 3,157 | 3,169 | 3,064 | 3,121 | -78 | -2.4% | 3,752,100 |
| 2024/09/10 | 3,241 | 3,260 | 3,189 | 3,199 | -7 | -0.2% | 2,191,300 |
| 2024/09/09 | 3,200 | 3,231 | 3,151 | 3,206 | -41 | -1.3% | 3,373,000 |
| 2024/09/06 | 3,139 | 3,266 | 3,126 | 3,247 | +152 | +4.9% | 4,854,800 |
| 2024/09/05 | 3,060 | 3,146 | 3,055 | 3,095 | +1 | ±0% | 3,072,000 |
| 2024/09/04 | 3,166 | 3,180 | 3,082 | 3,094 | -116 | -3.6% | 4,259,700 |
| 2024/09/03 | 3,211 | 3,232 | 3,171 | 3,210 | -3 | -0.1% | 2,726,200 |
| 2024/09/02 | 3,265 | 3,285 | 3,203 | 3,213 | -48 | -1.5% | 2,342,900 |
| 2024/08/30 | 3,256 | 3,267 | 3,214 | 3,261 | -14 | -0.4% | 4,206,500 |
| 2024/08/29 | 3,300 | 3,310 | 3,245 | 3,275 | -68 | -2% | 3,349,700 |
| 2024/08/28 | 3,372 | 3,395 | 3,309 | 3,343 | -71 | -2.1% | 2,305,900 |
| 2024/08/27 | 3,360 | 3,424 | 3,352 | 3,414 | +25 | +0.7% | 1,475,100 |
| 2024/08/26 | 3,390 | 3,465 | 3,368 | 3,389 | +29 | +0.9% | 2,773,400 |
| 2024/08/23 | 3,398 | 3,403 | 3,340 | 3,360 | -7 | -0.2% | 1,963,800 |
| 2024/08/22 | 3,374 | 3,430 | 3,356 | 3,367 | +25 | +0.7% | 3,680,600 |
| 2024/08/21 | 3,507 | 3,507 | 3,336 | 3,342 | -211 | -5.9% | 6,440,800 |
| 2024/08/20 | 3,503 | 3,582 | 3,474 | 3,553 | +73 | +2.1% | 3,027,500 |
| 2024/08/19 | 3,521 | 3,525 | 3,444 | 3,480 | -40 | -1.1% | 2,971,500 |
| 2024/08/16 | 3,411 | 3,537 | 3,395 | 3,520 | +120 | +3.5% | 4,313,300 |
| 2024/08/15 | 3,400 | 3,428 | 3,362 | 3,400 | -26 | -0.8% | 3,649,500 |
| 2024/08/14 | 3,455 | 3,527 | 3,397 | 3,426 | +11 | +0.3% | 4,314,000 |
| 2024/08/13 | 3,412 | 3,467 | 3,330 | 3,415 | +65 | +1.9% | 7,309,800 |
| 2024/08/09 | 3,811 | 3,812 | 3,174 | 3,350 | -460 | -12.1% | 19,548,400 |
| 2024/08/08 | 3,810 | 3,815 | 3,810 | 3,810 | -700 | -15.5% | 3,754,700 |
| 2024/08/07 | 4,350 | 4,535 | 4,278 | 4,510 | +64 | +1.4% | 3,944,000 |
| 2024/08/06 | 4,278 | 4,463 | 4,278 | 4,446 | +238 | +5.7% | 4,291,800 |
| 2024/08/05 | 4,264 | 4,431 | 4,142 | 4,208 | -301 | -6.7% | 4,596,600 |
| 2024/08/02 | 4,449 | 4,533 | 4,435 | 4,509 | -116 | -2.5% | 3,278,700 |
| 2024/08/01 | 4,673 | 4,673 | 4,571 | 4,625 | -95 | -2% | 2,221,300 |
51～
100
件表示中 / 3609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 | 267,900円 | +1.7% | -64.6% | 2.24% | 178.36倍 | 1.62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 | 78,100円 | +1.9% | -31.0% | 4.10% | 21.37倍 | 0.64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 |
| 積水化 | 245,400円 | +4.2% | -3.2% | 3.06% | 13.14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 |
| レゾナックＨＤ | 408,600円 | +7.2% | - | 1.59% | 23.08倍 | 1.19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 |
| クラレ | 223,700円 | +6.9% | +21.7% | 2.41% | 13.18倍 | 0.90倍 |
|
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
