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 |
---|---|---|---|---|---|---|---|
2019/01/24 | 6,008 | 6,127 | 5,965 | 6,121 | +89 | +1.5% | 2,575,600 |
2019/01/23 | 6,150 | 6,213 | 6,026 | 6,032 | -208 | -3.3% | 3,173,900 |
2019/01/22 | 6,360 | 6,405 | 6,201 | 6,240 | -88 | -1.4% | 2,189,900 |
2019/01/21 | 6,314 | 6,370 | 6,296 | 6,328 | +91 | +1.5% | 2,183,700 |
2019/01/18 | 6,285 | 6,390 | 6,194 | 6,237 | -7 | -0.1% | 2,814,800 |
2019/01/17 | 6,127 | 6,256 | 6,125 | 6,244 | +162 | +2.7% | 3,513,200 |
2019/01/16 | 6,000 | 6,093 | 5,922 | 6,082 | -149 | -2.4% | 4,793,700 |
2019/01/15 | 6,001 | 6,269 | 5,992 | 6,231 | +161 | +2.7% | 3,239,100 |
2019/01/11 | 6,101 | 6,228 | 6,016 | 6,070 | -78 | -1.3% | 4,087,100 |
2019/01/10 | 6,284 | 6,350 | 6,127 | 6,148 | -263 | -4.1% | 3,691,900 |
2019/01/09 | 6,419 | 6,441 | 6,296 | 6,411 | +81 | +1.3% | 3,001,800 |
2019/01/08 | 6,553 | 6,614 | 6,315 | 6,330 | -196 | -3% | 3,459,100 |
2019/01/07 | 6,752 | 6,878 | 6,517 | 6,526 | +10 | +0.2% | 3,213,100 |
2019/01/04 | 6,600 | 6,600 | 6,306 | 6,516 | -376 | -5.5% | 3,736,600 |
2018/12/28 | 6,780 | 6,960 | 6,777 | 6,892 | +12 | +0.2% | 2,445,300 |
2018/12/27 | 6,695 | 6,921 | 6,633 | 6,880 | +485 | +7.6% | 3,054,100 |
2018/12/26 | 6,292 | 6,515 | 6,230 | 6,395 | +121 | +1.9% | 2,519,200 |
2018/12/25 | 6,320 | 6,441 | 6,125 | 6,274 | -410 | -6.1% | 2,924,200 |
2018/12/21 | 6,833 | 6,862 | 6,575 | 6,684 | -177 | -2.6% | 2,906,300 |
2018/12/20 | 6,976 | 7,067 | 6,816 | 6,861 | -182 | -2.6% | 2,717,500 |
2018/12/19 | 6,998 | 7,107 | 6,915 | 7,043 | +90 | +1.3% | 2,306,200 |
2018/12/18 | 6,988 | 7,074 | 6,919 | 6,953 | -148 | -2.1% | 2,680,600 |
2018/12/17 | 7,083 | 7,144 | 7,025 | 7,101 | -63 | -0.9% | 2,107,100 |
2018/12/14 | 7,247 | 7,393 | 7,160 | 7,164 | -155 | -2.1% | 3,011,700 |
2018/12/13 | 7,330 | 7,350 | 7,137 | 7,319 | +80 | +1.1% | 2,258,300 |
2018/12/12 | 7,150 | 7,271 | 7,112 | 7,239 | +185 | +2.6% | 2,815,300 |
2018/12/11 | 7,069 | 7,210 | 6,992 | 7,054 | +20 | +0.3% | 2,139,900 |
2018/12/10 | 6,981 | 7,140 | 6,975 | 7,034 | -156 | -2.2% | 2,271,100 |
2018/12/07 | 7,094 | 7,204 | 7,058 | 7,190 | +170 | +2.4% | 2,560,600 |
2018/12/06 | 7,090 | 7,190 | 6,914 | 7,020 | -100 | -1.4% | 3,142,300 |
2018/12/05 | 7,201 | 7,243 | 7,062 | 7,120 | -230 | -3.1% | 2,667,300 |
2018/12/04 | 7,428 | 7,556 | 7,350 | 7,350 | -118 | -1.6% | 2,701,300 |
2018/12/03 | 7,300 | 7,575 | 7,288 | 7,468 | +244 | +3.4% | 2,992,200 |
2018/11/30 | 7,182 | 7,241 | 7,073 | 7,224 | +12 | +0.2% | 3,332,600 |
2018/11/29 | 7,404 | 7,446 | 7,160 | 7,212 | -174 | -2.4% | 2,907,400 |
2018/11/28 | 7,463 | 7,494 | 7,376 | 7,386 | -20 | -0.3% | 1,940,100 |
2018/11/27 | 7,509 | 7,512 | 7,314 | 7,406 | -57 | -0.8% | 1,684,500 |
2018/11/26 | 7,451 | 7,507 | 7,302 | 7,463 | -1 | ±0% | 2,162,000 |
2018/11/22 | 7,216 | 7,512 | 7,216 | 7,464 | +264 | +3.7% | 3,308,100 |
2018/11/21 | 7,078 | 7,227 | 7,001 | 7,200 | -69 | -0.9% | 1,899,900 |
2018/11/20 | 7,244 | 7,372 | 7,220 | 7,269 | -91 | -1.2% | 1,662,900 |
2018/11/19 | 7,253 | 7,397 | 7,202 | 7,360 | +70 | +1% | 1,339,200 |
2018/11/16 | 7,346 | 7,438 | 7,257 | 7,290 | -29 | -0.4% | 2,000,200 |
2018/11/15 | 7,099 | 7,344 | 7,078 | 7,319 | +211 | +3% | 2,460,500 |
2018/11/14 | 7,113 | 7,129 | 7,017 | 7,108 | +10 | +0.1% | 2,099,500 |
2018/11/13 | 6,942 | 7,182 | 6,844 | 7,098 | +59 | +0.8% | 3,007,400 |
2018/11/12 | 7,280 | 7,281 | 6,965 | 7,039 | -295 | -4% | 3,494,300 |
2018/11/09 | 7,448 | 7,501 | 7,248 | 7,334 | -385 | -5% | 5,702,000 |
2018/11/08 | 7,720 | 7,773 | 7,653 | 7,719 | +210 | +2.8% | 2,315,500 |
2018/11/07 | 7,575 | 7,576 | 7,413 | 7,509 | -66 | -0.9% | 3,598,100 |
1451~
1500
件表示中 / 3612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 | 272,400円 | +1.7% | -64.6% | 2.20% | 181.36倍 | 1.64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 |
積水化 | 270,500円 | +4.2% | -3.2% | 2.77% | 14.48倍 | 1.42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 | 79,200円 | +1.9% | -31.0% | 4.04% | 21.68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 |
レゾナックHD | 400,900円 | +7.2% | - | 1.62% | 22.65倍 | 1.17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 | 227,700円 | +6.9% | +21.7% | 2.37% | 13.41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