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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 4,249 | 4,249 | 4,150 | 4,221 | +22 | +0.5% | 3,758,000 |
| 2024/01/11 | 4,250 | 4,250 | 4,145 | 4,199 | -13 | -0.3% | 3,288,500 |
| 2024/01/10 | 4,231 | 4,234 | 4,195 | 4,212 | -18 | -0.4% | 2,483,000 |
| 2024/01/09 | 4,236 | 4,257 | 4,165 | 4,230 | +18 | +0.4% | 2,608,700 |
| 2024/01/05 | 4,299 | 4,299 | 4,198 | 4,212 | -94 | -2.2% | 2,918,900 |
| 2024/01/04 | 4,191 | 4,314 | 4,164 | 4,306 | +54 | +1.3% | 2,814,900 |
| 2023/12/29 | 4,242 | 4,259 | 4,205 | 4,252 | +10 | +0.2% | 2,266,000 |
| 2023/12/28 | 4,236 | 4,274 | 4,196 | 4,242 | -58 | -1.3% | 2,179,600 |
| 2023/12/27 | 4,201 | 4,320 | 4,198 | 4,300 | +93 | +2.2% | 3,225,300 |
| 2023/12/26 | 4,210 | 4,270 | 4,180 | 4,207 | -2 | ±0% | 2,798,800 |
| 2023/12/25 | 4,402 | 4,428 | 4,192 | 4,209 | -140 | -3.2% | 5,940,500 |
| 2023/12/22 | 4,209 | 4,378 | 4,207 | 4,349 | +180 | +4.3% | 9,524,500 |
| 2023/12/21 | 4,088 | 4,236 | 4,061 | 4,169 | +96 | +2.4% | 6,613,700 |
| 2023/12/20 | 4,009 | 4,102 | 3,995 | 4,073 | +129 | +3.3% | 5,015,500 |
| 2023/12/19 | 3,900 | 3,944 | 3,874 | 3,944 | +86 | +2.2% | 2,503,700 |
| 2023/12/18 | 3,795 | 3,869 | 3,771 | 3,858 | +49 | +1.3% | 2,887,000 |
| 2023/12/15 | 3,802 | 3,833 | 3,757 | 3,809 | -42 | -1.1% | 3,342,500 |
| 2023/12/14 | 3,820 | 3,885 | 3,813 | 3,851 | +31 | +0.8% | 2,633,600 |
| 2023/12/13 | 3,830 | 3,865 | 3,788 | 3,820 | +29 | +0.8% | 2,482,200 |
| 2023/12/12 | 3,861 | 3,865 | 3,769 | 3,791 | -44 | -1.1% | 2,679,800 |
| 2023/12/11 | 3,817 | 3,867 | 3,796 | 3,835 | +44 | +1.2% | 2,369,200 |
| 2023/12/08 | 3,807 | 3,835 | 3,740 | 3,791 | -86 | -2.2% | 6,318,600 |
| 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 |
301～
350
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
