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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 4,001 | 4,010 | 3,875 | 3,877 | -134 | -3.3% | 4,784,400 |
| 2023/12/06 | 4,011 | 4,044 | 3,998 | 4,011 | -40 | -1% | 3,258,200 |
| 2023/12/05 | 4,011 | 4,078 | 3,995 | 4,051 | +43 | +1.1% | 3,989,700 |
| 2023/12/04 | 3,939 | 4,021 | 3,925 | 4,008 | +68 | +1.7% | 3,686,900 |
| 2023/12/01 | 4,017 | 4,017 | 3,932 | 3,940 | -26 | -0.7% | 4,979,800 |
| 2023/11/30 | 4,108 | 4,119 | 3,951 | 3,966 | -212 | -5.1% | 10,065,600 |
| 2023/11/29 | 4,165 | 4,237 | 4,161 | 4,178 | -8 | -0.2% | 3,084,000 |
| 2023/11/28 | 4,269 | 4,281 | 4,163 | 4,186 | -96 | -2.2% | 4,488,400 |
| 2023/11/27 | 4,334 | 4,349 | 4,271 | 4,282 | -53 | -1.2% | 2,852,900 |
| 2023/11/24 | 4,344 | 4,361 | 4,301 | 4,335 | -33 | -0.8% | 2,561,400 |
| 2023/11/22 | 4,375 | 4,404 | 4,342 | 4,368 | +28 | +0.6% | 2,184,100 |
| 2023/11/21 | 4,323 | 4,350 | 4,270 | 4,340 | +20 | +0.5% | 2,351,700 |
| 2023/11/20 | 4,258 | 4,354 | 4,258 | 4,320 | +65 | +1.5% | 2,867,000 |
| 2023/11/17 | 4,365 | 4,375 | 4,220 | 4,255 | -97 | -2.2% | 5,180,300 |
| 2023/11/16 | 4,534 | 4,535 | 4,352 | 4,352 | -128 | -2.9% | 4,332,400 |
| 2023/11/15 | 4,395 | 4,485 | 4,356 | 4,480 | +182 | +4.2% | 5,083,900 |
| 2023/11/14 | 4,250 | 4,348 | 4,225 | 4,298 | +113 | +2.7% | 7,638,700 |
| 2023/11/13 | 4,465 | 4,466 | 4,185 | 4,185 | -700 | -14.3% | 11,911,000 |
| 2023/11/10 | 4,900 | 4,930 | 4,864 | 4,885 | -6 | -0.1% | 2,266,500 |
| 2023/11/09 | 4,861 | 4,893 | 4,813 | 4,891 | +33 | +0.7% | 2,296,600 |
| 2023/11/08 | 4,865 | 4,884 | 4,804 | 4,858 | +11 | +0.2% | 2,010,500 |
| 2023/11/07 | 4,912 | 4,925 | 4,757 | 4,847 | +26 | +0.5% | 3,050,400 |
| 2023/11/06 | 4,753 | 4,870 | 4,728 | 4,821 | +113 | +2.4% | 4,047,500 |
| 2023/11/02 | 4,764 | 4,780 | 4,620 | 4,708 | -181 | -3.7% | 5,491,700 |
| 2023/11/01 | 4,842 | 4,889 | 4,773 | 4,889 | +127 | +2.7% | 2,466,100 |
| 2023/10/31 | 4,800 | 4,811 | 4,691 | 4,762 | -58 | -1.2% | 3,118,200 |
| 2023/10/30 | 4,860 | 4,866 | 4,758 | 4,820 | -136 | -2.7% | 2,479,200 |
| 2023/10/27 | 4,900 | 4,972 | 4,866 | 4,956 | +24 | +0.5% | 1,759,200 |
| 2023/10/26 | 4,916 | 4,968 | 4,891 | 4,932 | -54 | -1.1% | 2,053,200 |
| 2023/10/25 | 5,089 | 5,099 | 4,971 | 4,986 | -44 | -0.9% | 2,584,100 |
| 2023/10/24 | 4,877 | 5,039 | 4,870 | 5,030 | +164 | +3.4% | 3,913,500 |
| 2023/10/23 | 4,730 | 4,936 | 4,717 | 4,866 | +155 | +3.3% | 4,197,300 |
| 2023/10/20 | 4,770 | 4,770 | 4,664 | 4,711 | -89 | -1.9% | 2,525,700 |
| 2023/10/19 | 4,820 | 4,896 | 4,793 | 4,800 | -53 | -1.1% | 2,237,400 |
| 2023/10/18 | 4,940 | 4,940 | 4,808 | 4,853 | -50 | -1% | 1,970,000 |
| 2023/10/17 | 4,883 | 4,931 | 4,865 | 4,903 | +65 | +1.3% | 1,984,100 |
| 2023/10/16 | 4,991 | 4,996 | 4,838 | 4,838 | -168 | -3.4% | 3,250,100 |
| 2023/10/13 | 5,050 | 5,054 | 4,964 | 5,006 | -100 | -2% | 2,681,700 |
| 2023/10/12 | 5,088 | 5,134 | 5,051 | 5,106 | -10 | -0.2% | 2,252,800 |
| 2023/10/11 | 5,157 | 5,163 | 5,082 | 5,116 | -41 | -0.8% | 2,607,700 |
| 2023/10/10 | 5,145 | 5,192 | 5,076 | 5,157 | -40 | -0.8% | 2,476,800 |
| 2023/10/06 | 5,331 | 5,335 | 5,196 | 5,197 | -125 | -2.3% | 2,186,800 |
| 2023/10/05 | 5,260 | 5,336 | 5,182 | 5,322 | +45 | +0.9% | 2,365,300 |
| 2023/10/04 | 5,110 | 5,390 | 5,104 | 5,277 | +115 | +2.2% | 3,971,900 |
| 2023/10/03 | 5,259 | 5,259 | 5,148 | 5,162 | -61 | -1.2% | 2,458,300 |
| 2023/10/02 | 5,295 | 5,348 | 5,223 | 5,223 | -27 | -0.5% | 2,467,700 |
| 2023/09/29 | 5,290 | 5,309 | 5,233 | 5,250 | -17 | -0.3% | 2,979,500 |
| 2023/09/28 | 5,269 | 5,298 | 5,210 | 5,267 | -99 | -1.8% | 2,755,600 |
| 2023/09/27 | 5,330 | 5,371 | 5,320 | 5,366 | -5 | -0.1% | 2,543,000 |
| 2023/09/26 | 5,405 | 5,418 | 5,365 | 5,371 | -34 | -0.6% | 1,825,800 |
101～
150
件表示中 / 3451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 | 449,000円 | +2.8% | +4.7% | 1.34% | 81.56倍 | 2.90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 |
| 日本酸素 | 466,100円 | +3.7% | +31.7% | 0.86% | 20.80倍 | 2.37倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
| 日東電 | 1,263,500円 | -0.6% | +0.8% | 2.22% | 17.87倍 | 1.82倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| 旭化成 | 113,200円 | +1.8% | -1.3% | 3.18% | 19.61倍 | 0.87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 |
| 三菱ケミＧ | 90,500円 | -3.9% | +56.6% | 3.54% | 9.54倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
