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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/31 | 4,679 | 4,760 | 4,556 | 4,720 | +2 | ±0% | 3,372,900 |
| 2024/07/30 | 4,735 | 4,740 | 4,632 | 4,718 | -8 | -0.2% | 1,526,100 |
| 2024/07/29 | 4,641 | 4,736 | 4,617 | 4,726 | +110 | +2.4% | 1,826,200 |
| 2024/07/26 | 4,555 | 4,646 | 4,531 | 4,616 | +84 | +1.9% | 2,497,200 |
| 2024/07/25 | 4,510 | 4,602 | 4,457 | 4,532 | -26 | -0.6% | 3,209,300 |
| 2024/07/24 | 4,639 | 4,660 | 4,545 | 4,558 | -123 | -2.6% | 1,880,500 |
| 2024/07/23 | 4,710 | 4,719 | 4,660 | 4,681 | -5 | -0.1% | 1,303,400 |
| 2024/07/22 | 4,644 | 4,695 | 4,590 | 4,686 | +68 | +1.5% | 1,708,200 |
| 2024/07/19 | 4,633 | 4,637 | 4,587 | 4,618 | -46 | -1% | 1,356,000 |
| 2024/07/18 | 4,600 | 4,664 | 4,591 | 4,664 | +72 | +1.6% | 2,597,400 |
| 2024/07/17 | 4,530 | 4,604 | 4,526 | 4,592 | +70 | +1.5% | 2,364,200 |
| 2024/07/16 | 4,631 | 4,634 | 4,507 | 4,522 | -167 | -3.6% | 2,809,400 |
| 2024/07/12 | 4,600 | 4,743 | 4,591 | 4,689 | +86 | +1.9% | 2,939,100 |
| 2024/07/11 | 4,550 | 4,635 | 4,550 | 4,603 | +53 | +1.2% | 2,306,700 |
| 2024/07/10 | 4,611 | 4,633 | 4,502 | 4,550 | -114 | -2.4% | 2,848,900 |
| 2024/07/09 | 4,664 | 4,687 | 4,645 | 4,664 | ±0 | ±0% | 1,817,600 |
| 2024/07/08 | 4,675 | 4,693 | 4,635 | 4,664 | -4 | -0.1% | 1,832,800 |
| 2024/07/05 | 4,636 | 4,668 | 4,614 | 4,668 | +63 | +1.4% | 1,313,600 |
| 2024/07/04 | 4,637 | 4,666 | 4,590 | 4,605 | -30 | -0.6% | 1,504,800 |
| 2024/07/03 | 4,587 | 4,649 | 4,565 | 4,635 | +47 | +1% | 1,742,400 |
| 2024/07/02 | 4,600 | 4,634 | 4,574 | 4,588 | -22 | -0.5% | 1,645,700 |
| 2024/07/01 | 4,580 | 4,610 | 4,551 | 4,610 | +22 | +0.5% | 1,878,200 |
| 2024/06/28 | 4,770 | 4,793 | 4,571 | 4,588 | -239 | -5% | 4,649,200 |
| 2024/06/27 | 4,847 | 4,862 | 4,783 | 4,827 | -12 | -0.2% | 1,785,500 |
| 2024/06/26 | 4,739 | 4,849 | 4,734 | 4,839 | +99 | +2.1% | 2,534,200 |
| 2024/06/25 | 4,730 | 4,800 | 4,702 | 4,740 | +40 | +0.9% | 2,581,300 |
| 2024/06/24 | 4,813 | 4,823 | 4,695 | 4,700 | -43 | -0.9% | 2,412,000 |
| 2024/06/21 | 4,660 | 4,814 | 4,652 | 4,743 | +102 | +2.2% | 3,535,900 |
| 2024/06/20 | 4,644 | 4,686 | 4,605 | 4,641 | -40 | -0.9% | 2,550,700 |
| 2024/06/19 | 4,852 | 4,895 | 4,662 | 4,681 | -234 | -4.8% | 4,328,200 |
| 2024/06/18 | 5,034 | 5,044 | 4,915 | 4,915 | -88 | -1.8% | 1,963,700 |
| 2024/06/17 | 5,053 | 5,069 | 4,927 | 5,003 | -58 | -1.1% | 1,700,500 |
| 2024/06/14 | 4,972 | 5,077 | 4,938 | 5,061 | +97 | +2% | 2,745,500 |
| 2024/06/13 | 5,031 | 5,035 | 4,955 | 4,964 | -58 | -1.2% | 1,731,000 |
| 2024/06/12 | 5,058 | 5,063 | 4,989 | 5,022 | -47 | -0.9% | 1,834,100 |
| 2024/06/11 | 5,081 | 5,115 | 5,031 | 5,069 | -3 | -0.1% | 1,795,400 |
151～
200
件表示中 / 3673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 | 260,700円 | +0.5% | - | 1.53% | 173.57倍 | 1.65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 | 97,800円 | +9.3% | +106.4% | 3.68% | 12.08倍 | 0.75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 | 238,700円 | +4.1% | +0.1% | 3.23% | 12.46倍 | 1.26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 | 67,700円 | +1.9% | -31.0% | 4.73% | 18.53倍 | 0.55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 | 191,500円 | +6.4% | +9.5% | 5.22% | 10.00倍 | 0.75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
