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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 2,629 | 2,654 | 2,571 | 2,580 | -15 | -0.6% | 2,536,000 |
| 2025/01/17 | 2,557 | 2,609 | 2,533.5 | 2,595 | +88 | +3.5% | 4,511,000 |
| 2025/01/16 | 2,562 | 2,584 | 2,495 | 2,507 | -10 | -0.4% | 2,255,500 |
| 2025/01/15 | 2,532 | 2,550 | 2,500.5 | 2,517 | -1.5 | -0.1% | 1,614,700 |
| 2025/01/14 | 2,555.5 | 2,563.5 | 2,497.5 | 2,518.5 | -66.5 | -2.6% | 3,642,400 |
| 2025/01/10 | 2,630 | 2,646 | 2,585 | 2,585 | -46.5 | -1.8% | 2,770,400 |
| 2025/01/09 | 2,678 | 2,680.5 | 2,620 | 2,631.5 | -49.5 | -1.8% | 2,547,600 |
| 2025/01/08 | 2,739.5 | 2,741.5 | 2,672 | 2,681 | -50 | -1.8% | 1,907,700 |
| 2025/01/07 | 2,719 | 2,738.5 | 2,683 | 2,731 | +17 | +0.6% | 1,693,000 |
| 2025/01/06 | 2,770 | 2,784 | 2,707 | 2,714 | -72.5 | -2.6% | 2,361,800 |
| 2024/12/30 | 2,777 | 2,812.5 | 2,766.5 | 2,786.5 | -10.5 | -0.4% | 1,500,100 |
| 2024/12/27 | 2,720 | 2,816 | 2,718 | 2,797 | +72 | +2.6% | 2,263,700 |
| 2024/12/26 | 2,683 | 2,740 | 2,682 | 2,725 | +46 | +1.7% | 2,301,800 |
| 2024/12/25 | 2,684 | 2,694.5 | 2,652.5 | 2,679 | -4 | -0.1% | 1,675,100 |
| 2024/12/24 | 2,695 | 2,707 | 2,663 | 2,683 | -14 | -0.5% | 1,961,300 |
| 2024/12/23 | 2,719 | 2,719 | 2,677 | 2,697 | -13.5 | -0.5% | 1,676,800 |
| 2024/12/20 | 2,760 | 2,762 | 2,690 | 2,710.5 | -52.5 | -1.9% | 3,160,200 |
| 2024/12/19 | 2,750 | 2,789 | 2,737 | 2,763 | -4.5 | -0.2% | 2,140,200 |
| 2024/12/18 | 2,797.5 | 2,814 | 2,763.5 | 2,767.5 | -19.5 | -0.7% | 2,037,600 |
| 2024/12/17 | 2,747 | 2,809 | 2,746.5 | 2,787 | +41 | +1.5% | 1,798,500 |
| 2024/12/16 | 2,819.5 | 2,824.5 | 2,741 | 2,746 | -55 | -2% | 1,975,200 |
| 2024/12/13 | 2,803 | 2,857 | 2,798 | 2,801 | -32 | -1.1% | 2,781,600 |
| 2024/12/12 | 2,794 | 2,842.5 | 2,780 | 2,833 | +39 | +1.4% | 2,935,500 |
| 2024/12/11 | 2,800 | 2,812 | 2,772 | 2,794 | -19.5 | -0.7% | 2,579,200 |
| 2024/12/10 | 2,850 | 2,910.5 | 2,793.5 | 2,813.5 | +107 | +4% | 8,721,500 |
| 2024/12/09 | 2,735.5 | 2,770 | 2,693 | 2,706.5 | -27.5 | -1% | 4,512,300 |
| 2024/12/06 | 2,725 | 2,764 | 2,722.5 | 2,734 | +16.5 | +0.6% | 3,479,000 |
| 2024/12/05 | 2,693 | 2,720 | 2,682 | 2,717.5 | +17 | +0.6% | 3,035,700 |
| 2024/12/04 | 2,656 | 2,723.5 | 2,655 | 2,700.5 | +46 | +1.7% | 4,611,000 |
| 2024/12/03 | 2,676 | 2,719.5 | 2,654.5 | 2,654.5 | -12 | -0.5% | 5,020,900 |
| 2024/12/02 | 2,710 | 2,734.5 | 2,615 | 2,666.5 | -189 | -6.6% | 10,389,400 |
| 2024/11/29 | 2,862 | 2,927.5 | 2,848 | 2,855.5 | -21 | -0.7% | 2,124,400 |
| 2024/11/28 | 2,807 | 2,876.5 | 2,790 | 2,876.5 | +70.5 | +2.5% | 2,185,100 |
| 2024/11/27 | 2,822 | 2,835 | 2,772 | 2,806 | -29.5 | -1% | 1,994,500 |
| 2024/11/26 | 2,840 | 2,878 | 2,808 | 2,835.5 | +2.5 | +0.1% | 2,604,500 |
| 2024/11/25 | 2,753 | 2,842 | 2,752.5 | 2,833 | +104 | +3.8% | 4,644,900 |
| 2024/11/22 | 2,750 | 2,764 | 2,714 | 2,729 | -19 | -0.7% | 2,144,600 |
| 2024/11/21 | 2,739.5 | 2,762 | 2,725 | 2,748 | +7.5 | +0.3% | 1,496,800 |
| 2024/11/20 | 2,724 | 2,782 | 2,710 | 2,740.5 | +10 | +0.4% | 2,043,600 |
| 2024/11/19 | 2,777.5 | 2,804 | 2,727 | 2,730.5 | -39 | -1.4% | 2,475,400 |
| 2024/11/18 | 2,747 | 2,789 | 2,740 | 2,769.5 | -5.5 | -0.2% | 3,041,800 |
| 2024/11/15 | 2,812.5 | 2,840 | 2,775 | 2,775 | -27.5 | -1% | 3,385,000 |
| 2024/11/14 | 2,865 | 2,882 | 2,796.5 | 2,802.5 | -39 | -1.4% | 3,775,900 |
| 2024/11/13 | 2,837 | 2,878.5 | 2,835 | 2,841.5 | -10 | -0.4% | 3,305,400 |
| 2024/11/12 | 2,861 | 2,896.5 | 2,832.5 | 2,851.5 | -2.5 | -0.1% | 3,629,100 |
| 2024/11/11 | 2,935 | 2,935.5 | 2,845 | 2,854 | -105 | -3.5% | 5,882,100 |
| 2024/11/08 | 2,927 | 2,982 | 2,862.5 | 2,959 | -223 | -7% | 10,275,100 |
| 2024/11/07 | 3,125 | 3,192 | 3,111 | 3,182 | +64 | +2.1% | 3,738,700 |
| 2024/11/06 | 3,200 | 3,206 | 3,118 | 3,118 | -82 | -2.6% | 3,163,000 |
| 2024/11/05 | 3,178 | 3,200 | 3,161 | 3,200 | +42 | +1.3% | 2,521,900 |
51～
100
件表示中 / 3672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 | 269,900円 | +0.5% | - | 1.48% | 179.70倍 | 1.70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 |
| 旭化成 | 100,600円 | +9.3% | +106.4% | 3.58% | 12.42倍 | 0.77倍 |
|
総合化学企業。ケミカル、住宅が利益の２大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
| 積水化 | 245,800円 | +4.1% | +0.1% | 3.13% | 12.83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 | 69,200円 | +1.9% | -31.0% | 4.62% | 18.94倍 | 0.57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 | 198,500円 | +6.4% | +9.5% | 5.04% | 10.37倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
