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 |
---|---|---|---|---|---|---|---|
2025/04/22 | 2,219 | 2,239 | 2,206 | 2,226 | +9 | +0.4% | 1,931,700 |
2025/04/21 | 2,264.5 | 2,264.5 | 2,196 | 2,217 | -57.5 | -2.5% | 3,192,300 |
2025/04/18 | 2,280 | 2,294.5 | 2,251 | 2,274.5 | -20.5 | -0.9% | 2,177,200 |
2025/04/17 | 2,258 | 2,302.5 | 2,235 | 2,295 | +15 | +0.7% | 2,701,200 |
2025/04/16 | 2,339 | 2,364.5 | 2,257 | 2,280 | -90 | -3.8% | 3,923,600 |
2025/04/15 | 2,505 | 2,507.5 | 2,370 | 2,370 | -147.5 | -5.9% | 3,679,500 |
2025/04/14 | 2,537.5 | 2,582 | 2,483 | 2,517.5 | +26.5 | +1.1% | 1,853,000 |
2025/04/11 | 2,391 | 2,496.5 | 2,391 | 2,491 | -53 | -2.1% | 2,389,400 |
2025/04/10 | 2,503.5 | 2,563 | 2,468 | 2,544 | +231 | +10% | 3,880,000 |
2025/04/09 | 2,321 | 2,347 | 2,235 | 2,313 | -31.5 | -1.3% | 3,748,900 |
2025/04/08 | 2,349.5 | 2,385 | 2,304 | 2,344.5 | +95 | +4.2% | 2,942,900 |
2025/04/07 | 2,347 | 2,400.5 | 2,233 | 2,249.5 | -358 | -13.7% | 5,079,500 |
2025/04/04 | 2,677 | 2,677 | 2,570 | 2,607.5 | -92 | -3.4% | 2,761,000 |
2025/04/03 | 2,634.5 | 2,703.5 | 2,633 | 2,699.5 | -35 | -1.3% | 2,159,800 |
2025/04/02 | 2,808 | 2,824 | 2,720.5 | 2,734.5 | -82.5 | -2.9% | 1,903,700 |
2025/04/01 | 2,868.5 | 2,875 | 2,789 | 2,817 | -3 | -0.1% | 1,939,800 |
2025/03/31 | 2,779.5 | 2,855.5 | 2,716 | 2,820 | -34 | -1.2% | 3,775,800 |
2025/03/28 | 2,880 | 2,903.5 | 2,835.5 | 2,854 | -29.5 | -1% | 1,552,600 |
2025/03/27 | 2,860 | 2,883.5 | 2,833 | 2,883.5 | +31 | +1.1% | 1,876,800 |
2025/03/26 | 2,881 | 2,909 | 2,834 | 2,852.5 | -19.5 | -0.7% | 2,738,500 |
2025/03/25 | 2,860 | 2,914 | 2,843.5 | 2,872 | +44.5 | +1.6% | 2,330,900 |
2025/03/24 | 2,847 | 2,869.5 | 2,826 | 2,827.5 | -22 | -0.8% | 1,937,500 |
2025/03/21 | 2,850 | 2,888 | 2,828.5 | 2,849.5 | -47.5 | -1.6% | 3,480,500 |
2025/03/19 | 2,924 | 2,934.5 | 2,888 | 2,897 | -59 | -2% | 3,367,700 |
2025/03/18 | 2,933 | 2,968 | 2,908.5 | 2,956 | +66 | +2.3% | 3,923,000 |
2025/03/17 | 2,850 | 2,933.5 | 2,842 | 2,890 | +50 | +1.8% | 4,990,200 |
2025/03/14 | 2,645 | 2,857.5 | 2,635 | 2,840 | +160 | +6% | 5,995,400 |
2025/03/13 | 2,732.5 | 2,732.5 | 2,655 | 2,680 | -31.5 | -1.2% | 3,095,800 |
2025/03/12 | 2,685 | 2,732 | 2,665.5 | 2,711.5 | +11.5 | +0.4% | 3,219,600 |
2025/03/11 | 2,814 | 2,840.5 | 2,671 | 2,700 | -122 | -4.3% | 5,248,300 |
2025/03/10 | 2,800 | 2,843 | 2,771.5 | 2,822 | +27.5 | +1% | 2,818,300 |
2025/03/07 | 2,830 | 2,920 | 2,760 | 2,794.5 | -15 | -0.5% | 4,473,600 |
2025/03/06 | 2,855 | 2,862 | 2,794 | 2,809.5 | -37.5 | -1.3% | 2,741,900 |
2025/03/05 | 2,752 | 2,870 | 2,730.5 | 2,847 | +127.5 | +4.7% | 4,531,000 |
2025/03/04 | 2,746 | 2,797.5 | 2,682.5 | 2,719.5 | -1.5 | -0.1% | 2,713,100 |
2025/03/03 | 2,715 | 2,736.5 | 2,687.5 | 2,721 | +5 | +0.2% | 2,824,800 |
2025/02/28 | 2,707.5 | 2,746 | 2,673 | 2,716 | -33.5 | -1.2% | 4,523,200 |
2025/02/27 | 2,810 | 2,869 | 2,741 | 2,749.5 | -46.5 | -1.7% | 5,763,000 |
2025/02/26 | 2,718 | 2,854 | 2,716 | 2,796 | +87 | +3.2% | 9,028,600 |
2025/02/25 | 2,675 | 2,728.5 | 2,626 | 2,709 | +18.5 | +0.7% | 4,185,200 |
2025/02/21 | 2,699.5 | 2,844.5 | 2,642.5 | 2,690.5 | +23.5 | +0.9% | 15,464,800 |
2025/02/20 | 2,700 | 2,872 | 2,630.5 | 2,667 | -2 | -0.1% | 34,606,200 |
2025/02/19 | 2,339.5 | 2,684 | 2,307.5 | 2,669 | +308 | +13% | 28,169,200 |
2025/02/18 | 2,433 | 2,436 | 2,361 | 2,361 | -81 | -3.3% | 4,760,200 |
2025/02/17 | 2,526 | 2,535.5 | 2,431 | 2,442 | -114 | -4.5% | 4,161,700 |
2025/02/14 | 2,670 | 2,675 | 2,556 | 2,556 | -97.5 | -3.7% | 4,128,800 |
2025/02/13 | 2,505 | 2,681 | 2,505 | 2,653.5 | +149 | +5.9% | 7,183,100 |
2025/02/12 | 2,500 | 2,608 | 2,488 | 2,504.5 | -27.5 | -1.1% | 10,248,600 |
2025/02/10 | 2,500 | 2,555 | 2,496 | 2,532 | +63 | +2.6% | 3,865,900 |
2025/02/07 | 2,513 | 2,518 | 2,469 | 2,469 | -37.5 | -1.5% | 3,419,500 |
51~
100
件表示中 / 3735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 | 262,700円 | +0.5% | - | 1.52% | 174.90倍 | 1.66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 | 77,300円 | -15.1% | +9.5% | 4.14% | 7.40倍 | 0.61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 | 257,700円 | +5.1% | +5.1% | 3.10% | 12.99倍 | 1.32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 |
東ソー | 216,800円 | -1.3% | +2.9% | 4.61% | 11.14倍 | 0.83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 | 338,500円 | -2.2% | +25.6% | 4.43% | 11.53倍 | 0.75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