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 |
|---|---|---|---|---|---|---|---|
| 2023/07/26 | 6,140 | 6,230 | 6,107 | 6,193 | +21 | +0.3% | 1,642,400 |
| 2023/07/25 | 6,180 | 6,188 | 6,112 | 6,172 | -105 | -1.7% | 2,349,000 |
| 2023/07/24 | 6,303 | 6,320 | 6,252 | 6,277 | +28 | +0.4% | 942,900 |
| 2023/07/21 | 6,220 | 6,282 | 6,171 | 6,249 | +19 | +0.3% | 1,025,200 |
| 2023/07/20 | 6,279 | 6,345 | 6,217 | 6,230 | -59 | -0.9% | 1,022,600 |
| 2023/07/19 | 6,284 | 6,290 | 6,191 | 6,289 | +47 | +0.8% | 1,569,100 |
| 2023/07/18 | 6,293 | 6,377 | 6,227 | 6,242 | -80 | -1.3% | 1,070,100 |
| 2023/07/14 | 6,447 | 6,462 | 6,273 | 6,322 | -41 | -0.6% | 1,410,800 |
| 2023/07/13 | 6,323 | 6,378 | 6,276 | 6,363 | +45 | +0.7% | 1,001,300 |
| 2023/07/12 | 6,363 | 6,398 | 6,291 | 6,318 | -72 | -1.1% | 1,108,300 |
| 2023/07/11 | 6,304 | 6,403 | 6,295 | 6,390 | +118 | +1.9% | 1,408,900 |
| 2023/07/10 | 6,269 | 6,307 | 6,219 | 6,272 | -18 | -0.3% | 1,356,800 |
| 2023/07/07 | 6,290 | 6,377 | 6,256 | 6,290 | -69 | -1.1% | 1,431,000 |
| 2023/07/06 | 6,408 | 6,424 | 6,316 | 6,359 | -77 | -1.2% | 1,289,500 |
| 2023/07/05 | 6,529 | 6,529 | 6,409 | 6,436 | -105 | -1.6% | 1,558,800 |
| 2023/07/04 | 6,510 | 6,549 | 6,439 | 6,541 | +3 | ±0% | 1,088,400 |
| 2023/07/03 | 6,557 | 6,585 | 6,511 | 6,538 | +45 | +0.7% | 1,149,800 |
| 2023/06/30 | 6,510 | 6,522 | 6,419 | 6,493 | -78 | -1.2% | 2,321,500 |
| 2023/06/29 | 6,578 | 6,635 | 6,554 | 6,571 | -4 | -0.1% | 1,495,100 |
| 2023/06/28 | 6,560 | 6,594 | 6,507 | 6,575 | +34 | +0.5% | 1,565,600 |
| 2023/06/27 | 6,590 | 6,627 | 6,492 | 6,541 | -105 | -1.6% | 1,420,800 |
| 2023/06/26 | 6,590 | 6,683 | 6,529 | 6,646 | +14 | +0.2% | 1,456,400 |
| 2023/06/23 | 6,763 | 6,805 | 6,603 | 6,632 | -114 | -1.7% | 2,288,600 |
| 2023/06/22 | 7,012 | 7,064 | 6,728 | 6,746 | -290 | -4.1% | 3,045,000 |
| 2023/06/21 | 7,004 | 7,160 | 6,992 | 7,036 | +132 | +1.9% | 2,215,100 |
| 2023/06/20 | 7,030 | 7,037 | 6,872 | 6,904 | -134 | -1.9% | 1,527,200 |
| 2023/06/19 | 7,071 | 7,136 | 7,007 | 7,038 | -74 | -1% | 1,471,500 |
| 2023/06/16 | 6,758 | 7,116 | 6,755 | 7,112 | +356 | +5.3% | 3,516,300 |
| 2023/06/15 | 6,800 | 6,830 | 6,744 | 6,756 | -43 | -0.6% | 1,381,500 |
| 2023/06/14 | 6,685 | 6,805 | 6,676 | 6,799 | +149 | +2.2% | 1,606,400 |
| 2023/06/13 | 6,674 | 6,690 | 6,581 | 6,650 | -47 | -0.7% | 1,860,700 |
| 2023/06/12 | 6,636 | 6,712 | 6,584 | 6,697 | +134 | +2% | 1,741,900 |
| 2023/06/09 | 6,575 | 6,606 | 6,531 | 6,563 | +121 | +1.9% | 2,137,400 |
| 2023/06/08 | 6,473 | 6,529 | 6,415 | 6,442 | -23 | -0.4% | 1,515,600 |
| 2023/06/07 | 6,595 | 6,612 | 6,463 | 6,465 | -104 | -1.6% | 1,768,900 |
| 2023/06/06 | 6,480 | 6,574 | 6,445 | 6,569 | +63 | +1% | 1,403,700 |
| 2023/06/05 | 6,459 | 6,524 | 6,439 | 6,506 | +147 | +2.3% | 2,117,500 |
| 2023/06/02 | 6,271 | 6,379 | 6,242 | 6,359 | +108 | +1.7% | 1,553,600 |
| 2023/06/01 | 6,331 | 6,336 | 6,185 | 6,251 | -94 | -1.5% | 2,073,100 |
| 2023/05/31 | 6,403 | 6,446 | 6,345 | 6,345 | -147 | -2.3% | 2,974,200 |
| 2023/05/30 | 6,470 | 6,513 | 6,412 | 6,492 | -11 | -0.2% | 1,224,800 |
| 2023/05/29 | 6,650 | 6,660 | 6,503 | 6,503 | -83 | -1.3% | 1,920,700 |
| 2023/05/26 | 6,480 | 6,624 | 6,448 | 6,586 | +142 | +2.2% | 1,679,000 |
| 2023/05/25 | 6,540 | 6,565 | 6,441 | 6,444 | -88 | -1.3% | 1,761,400 |
| 2023/05/24 | 6,800 | 6,822 | 6,531 | 6,532 | -390 | -5.6% | 3,581,200 |
| 2023/05/23 | 6,990 | 7,067 | 6,888 | 6,922 | -10 | -0.1% | 1,948,500 |
| 2023/05/22 | 6,845 | 6,950 | 6,822 | 6,932 | +64 | +0.9% | 1,285,500 |
| 2023/05/19 | 6,900 | 6,929 | 6,863 | 6,868 | +10 | +0.1% | 1,016,700 |
| 2023/05/18 | 6,860 | 6,871 | 6,793 | 6,858 | +51 | +0.7% | 1,083,000 |
| 2023/05/17 | 6,840 | 6,856 | 6,757 | 6,807 | -33 | -0.5% | 1,490,100 |
351～
400
件表示中 / 3610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 | 272,500円 | +1.7% | -64.6% | 2.20% | 181.42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 |
| 三菱ケミＧ | 78,400円 | +1.9% | -31.0% | 4.08% | 21.45倍 | 0.64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 |
| 積水化 | 263,200円 | +4.2% | -3.2% | 2.85% | 14.09倍 | 1.39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 |
| レゾナックＨＤ | 409,900円 | +7.2% | - | 1.59% | 23.15倍 | 1.20倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| クラレ | 227,200円 | +6.9% | +21.7% | 2.38% | 13.38倍 | 0.92倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
市場注目の銘柄
チャート関連のコラム
