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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,164 | 4,209 | 4,125 | 4,141 | +3 | +0.1% | 2,495,000 |
| 2024/01/29 | 4,052 | 4,139 | 4,018 | 4,138 | +89 | +2.2% | 2,761,300 |
| 2024/01/26 | 4,041 | 4,108 | 4,025 | 4,049 | +40 | +1% | 2,620,900 |
| 2024/01/25 | 3,999 | 4,042 | 3,959 | 4,009 | -46 | -1.1% | 2,947,700 |
| 2024/01/24 | 4,072 | 4,086 | 4,030 | 4,055 | +50 | +1.2% | 2,092,200 |
| 2024/01/23 | 4,016 | 4,064 | 3,996 | 4,005 | -11 | -0.3% | 2,082,700 |
| 2024/01/22 | 3,999 | 4,028 | 3,965 | 4,016 | +25 | +0.6% | 3,050,700 |
| 2024/01/19 | 3,980 | 4,054 | 3,961 | 3,991 | +35 | +0.9% | 3,892,000 |
| 2024/01/18 | 4,022 | 4,024 | 3,945 | 3,956 | -117 | -2.9% | 4,860,700 |
| 2024/01/17 | 4,213 | 4,221 | 4,073 | 4,073 | -130 | -3.1% | 4,263,600 |
| 2024/01/16 | 4,148 | 4,230 | 4,138 | 4,203 | +75 | +1.8% | 3,380,100 |
| 2024/01/15 | 4,164 | 4,165 | 4,086 | 4,128 | -93 | -2.2% | 3,224,600 |
| 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 |
351～
400
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 | 0.62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% | 13.00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
