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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 6,501 | 6,572 | 6,475 | 6,560 | +45 | +0.7% | 2,520,900 |
| 2023/05/11 | 6,549 | 6,599 | 6,502 | 6,515 | -82 | -1.2% | 1,265,300 |
| 2023/05/10 | 6,680 | 6,713 | 6,585 | 6,597 | -77 | -1.2% | 1,295,900 |
| 2023/05/09 | 6,560 | 6,678 | 6,554 | 6,674 | +115 | +1.8% | 1,711,300 |
| 2023/05/08 | 6,690 | 6,702 | 6,524 | 6,559 | -341 | -4.9% | 4,170,800 |
| 2023/05/02 | 6,950 | 6,978 | 6,887 | 6,900 | -22 | -0.3% | 1,366,200 |
| 2023/05/01 | 6,838 | 6,927 | 6,822 | 6,922 | +121 | +1.8% | 1,358,500 |
| 2023/04/28 | 6,741 | 6,818 | 6,731 | 6,801 | +88 | +1.3% | 1,233,200 |
| 2023/04/27 | 6,702 | 6,731 | 6,676 | 6,713 | -30 | -0.4% | 1,132,300 |
| 2023/04/26 | 6,700 | 6,869 | 6,695 | 6,743 | +17 | +0.3% | 1,808,400 |
| 2023/04/25 | 6,820 | 6,861 | 6,726 | 6,726 | -64 | -0.9% | 1,266,000 |
| 2023/04/24 | 6,812 | 6,849 | 6,765 | 6,790 | +78 | +1.2% | 1,653,600 |
| 2023/04/21 | 6,776 | 6,849 | 6,708 | 6,712 | +9 | +0.1% | 1,939,400 |
| 2023/04/20 | 6,665 | 6,743 | 6,660 | 6,703 | +24 | +0.4% | 1,014,600 |
| 2023/04/19 | 6,632 | 6,695 | 6,618 | 6,679 | +3 | ±0% | 900,800 |
| 2023/04/18 | 6,633 | 6,724 | 6,591 | 6,676 | +109 | +1.7% | 1,457,600 |
| 2023/04/17 | 6,652 | 6,682 | 6,537 | 6,567 | -132 | -2% | 1,413,900 |
| 2023/04/14 | 6,642 | 6,713 | 6,631 | 6,699 | +157 | +2.4% | 2,497,100 |
| 2023/04/13 | 6,399 | 6,559 | 6,394 | 6,542 | +126 | +2% | 1,762,300 |
| 2023/04/12 | 6,362 | 6,469 | 6,356 | 6,416 | +15 | +0.2% | 961,000 |
| 2023/04/11 | 6,422 | 6,461 | 6,390 | 6,401 | +40 | +0.6% | 1,073,400 |
| 2023/04/10 | 6,393 | 6,432 | 6,352 | 6,361 | +17 | +0.3% | 819,700 |
| 2023/04/07 | 6,417 | 6,418 | 6,343 | 6,344 | -80 | -1.2% | 934,100 |
| 2023/04/06 | 6,323 | 6,426 | 6,279 | 6,424 | +53 | +0.8% | 1,586,300 |
| 2023/04/05 | 6,473 | 6,549 | 6,358 | 6,371 | -120 | -1.8% | 1,857,000 |
| 2023/04/04 | 6,354 | 6,494 | 6,308 | 6,491 | +217 | +3.5% | 2,134,900 |
| 2023/04/03 | 6,210 | 6,287 | 6,172 | 6,274 | +93 | +1.5% | 1,331,200 |
| 2023/03/31 | 6,187 | 6,200 | 6,139 | 6,181 | +33 | +0.5% | 1,632,200 |
| 2023/03/30 | 6,125 | 6,150 | 6,108 | 6,148 | -10 | -0.2% | 1,097,300 |
| 2023/03/29 | 6,040 | 6,160 | 6,019 | 6,158 | +147 | +2.4% | 1,504,300 |
| 2023/03/28 | 5,992 | 6,028 | 5,953 | 6,011 | +3 | ±0% | 902,700 |
| 2023/03/27 | 6,009 | 6,021 | 5,968 | 6,008 | +18 | +0.3% | 1,090,200 |
| 2023/03/24 | 5,994 | 6,017 | 5,947 | 5,990 | -10 | -0.2% | 875,800 |
| 2023/03/23 | 5,970 | 6,029 | 5,947 | 6,000 | +1 | ±0% | 1,067,800 |
| 2023/03/22 | 5,972 | 6,040 | 5,937 | 5,999 | +128 | +2.2% | 1,753,800 |
| 2023/03/20 | 5,960 | 6,000 | 5,871 | 5,871 | -80 | -1.3% | 1,146,300 |
| 2023/03/17 | 5,858 | 5,960 | 5,852 | 5,951 | +112 | +1.9% | 1,565,200 |
| 2023/03/16 | 5,753 | 5,851 | 5,736 | 5,839 | -10 | -0.2% | 1,559,600 |
| 2023/03/15 | 5,960 | 5,970 | 5,825 | 5,849 | -49 | -0.8% | 1,794,800 |
| 2023/03/14 | 6,028 | 6,042 | 5,885 | 5,898 | -213 | -3.5% | 2,089,200 |
| 2023/03/13 | 6,103 | 6,113 | 6,032 | 6,111 | -60 | -1% | 1,899,600 |
| 2023/03/10 | 6,276 | 6,287 | 6,171 | 6,171 | -205 | -3.2% | 2,502,900 |
| 2023/03/09 | 6,383 | 6,409 | 6,334 | 6,376 | +32 | +0.5% | 1,180,400 |
| 2023/03/08 | 6,251 | 6,361 | 6,241 | 6,344 | +51 | +0.8% | 1,358,000 |
| 2023/03/07 | 6,318 | 6,378 | 6,293 | 6,293 | -96 | -1.5% | 1,388,300 |
| 2023/03/06 | 6,398 | 6,447 | 6,361 | 6,389 | -16 | -0.2% | 1,522,900 |
| 2023/03/03 | 6,324 | 6,423 | 6,309 | 6,405 | +144 | +2.3% | 1,739,200 |
| 2023/03/02 | 6,259 | 6,292 | 6,206 | 6,261 | +25 | +0.4% | 1,702,600 |
| 2023/03/01 | 6,276 | 6,296 | 6,152 | 6,236 | -35 | -0.6% | 1,578,700 |
| 2023/02/28 | 6,202 | 6,285 | 6,185 | 6,271 | +125 | +2% | 1,958,800 |
251～
300
件表示中 / 3458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 | 491,800円 | +2.8% | +4.7% | 1.22% | 89.34倍 | 3.18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 |
| ユニチャーム | 495,100円 | +6.8% | +8.8% | 0.89% | 32.40倍 | 4.19倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
| 日ペイントＨ | 117,100円 | +10.9% | +7.7% | 1.28% | 22.18倍 | 2.03倍 |
|
自動車、汎用、工業用など総合塗料メーカー世界４位。海外は中国中心にアジア、欧米豪も展開 |
| 日本酸素 | 453,800円 | +3.6% | +2.2% | 1.06% | 18.71倍 | 2.15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 | 1,230,500円 | -0.6% | +0.8% | 2.28% | 17.30倍 | 1.76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 |
市場注目の銘柄
チャート関連のコラム
