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 |
|---|---|---|---|---|---|---|---|
| 2019/07/24 | 8,064 | 8,105 | 7,993 | 8,097 | +29 | +0.4% | 1,202,700 |
| 2019/07/23 | 7,951 | 8,125 | 7,918 | 8,068 | +98 | +1.2% | 1,142,500 |
| 2019/07/22 | 8,045 | 8,070 | 7,893 | 7,970 | -157 | -1.9% | 2,074,600 |
| 2019/07/19 | 8,045 | 8,170 | 7,969 | 8,127 | +97 | +1.2% | 1,867,300 |
| 2019/07/18 | 8,172 | 8,275 | 8,030 | 8,030 | -124 | -1.5% | 2,033,800 |
| 2019/07/17 | 8,175 | 8,231 | 8,050 | 8,154 | -97 | -1.2% | 1,587,000 |
| 2019/07/16 | 8,229 | 8,335 | 8,220 | 8,251 | +25 | +0.3% | 1,351,200 |
| 2019/07/12 | 8,200 | 8,232 | 8,161 | 8,226 | +82 | +1% | 1,290,800 |
| 2019/07/11 | 8,129 | 8,174 | 8,087 | 8,144 | +20 | +0.2% | 818,700 |
| 2019/07/10 | 8,045 | 8,148 | 8,020 | 8,124 | +17 | +0.2% | 1,336,900 |
| 2019/07/09 | 8,126 | 8,196 | 8,085 | 8,107 | +12 | +0.1% | 1,233,100 |
| 2019/07/08 | 8,100 | 8,144 | 8,068 | 8,095 | -66 | -0.8% | 1,369,200 |
| 2019/07/05 | 8,142 | 8,165 | 8,094 | 8,161 | -11 | -0.1% | 1,251,300 |
| 2019/07/04 | 8,064 | 8,198 | 8,052 | 8,172 | +167 | +2.1% | 1,628,900 |
| 2019/07/03 | 8,142 | 8,143 | 7,991 | 8,005 | -137 | -1.7% | 2,195,400 |
| 2019/07/02 | 8,244 | 8,299 | 8,121 | 8,142 | -166 | -2% | 2,155,000 |
| 2019/07/01 | 8,280 | 8,348 | 8,223 | 8,308 | +187 | +2.3% | 1,947,400 |
| 2019/06/28 | 8,124 | 8,164 | 8,067 | 8,121 | -110 | -1.3% | 2,136,700 |
| 2019/06/27 | 8,215 | 8,257 | 8,058 | 8,231 | +17 | +0.2% | 1,842,000 |
| 2019/06/26 | 8,351 | 8,406 | 8,192 | 8,214 | -206 | -2.4% | 1,944,700 |
| 2019/06/25 | 8,420 | 8,506 | 8,388 | 8,420 | -53 | -0.6% | 1,239,100 |
| 2019/06/24 | 8,481 | 8,560 | 8,337 | 8,473 | +9 | +0.1% | 1,359,900 |
| 2019/06/21 | 8,634 | 8,637 | 8,296 | 8,464 | -265 | -3% | 3,482,900 |
| 2019/06/20 | 8,700 | 8,733 | 8,660 | 8,729 | +45 | +0.5% | 1,557,900 |
| 2019/06/19 | 8,720 | 8,755 | 8,618 | 8,684 | +98 | +1.1% | 1,733,900 |
| 2019/06/18 | 8,509 | 8,647 | 8,506 | 8,586 | +33 | +0.4% | 1,471,700 |
| 2019/06/17 | 8,515 | 8,648 | 8,461 | 8,553 | +33 | +0.4% | 1,684,600 |
| 2019/06/14 | 8,431 | 8,520 | 8,309 | 8,520 | +82 | +1% | 2,059,500 |
| 2019/06/13 | 8,354 | 8,472 | 8,345 | 8,438 | +90 | +1.1% | 2,030,900 |
| 2019/06/12 | 8,415 | 8,455 | 8,340 | 8,348 | -107 | -1.3% | 1,662,800 |
| 2019/06/11 | 8,352 | 8,470 | 8,300 | 8,455 | +97 | +1.2% | 1,842,000 |
| 2019/06/10 | 8,105 | 8,358 | 8,069 | 8,358 | +403 | +5.1% | 3,231,200 |
| 2019/06/07 | 8,000 | 8,046 | 7,916 | 7,955 | +45 | +0.6% | 1,335,900 |
| 2019/06/06 | 7,848 | 7,928 | 7,838 | 7,910 | +105 | +1.3% | 1,715,100 |
| 2019/06/05 | 7,872 | 7,909 | 7,751 | 7,805 | +69 | +0.9% | 1,734,700 |
| 2019/06/04 | 7,787 | 7,860 | 7,677 | 7,736 | -51 | -0.7% | 1,450,500 |
| 2019/06/03 | 7,688 | 7,827 | 7,655 | 7,787 | -46 | -0.6% | 1,554,400 |
| 2019/05/31 | 7,895 | 7,970 | 7,815 | 7,833 | -42 | -0.5% | 1,958,900 |
| 2019/05/30 | 7,955 | 7,957 | 7,750 | 7,875 | -176 | -2.2% | 2,454,200 |
| 2019/05/29 | 8,297 | 8,303 | 8,038 | 8,051 | -303 | -3.6% | 2,407,800 |
| 2019/05/28 | 8,231 | 8,360 | 8,188 | 8,354 | +83 | +1% | 2,645,500 |
| 2019/05/27 | 8,340 | 8,346 | 8,252 | 8,271 | -38 | -0.5% | 969,100 |
| 2019/05/24 | 8,390 | 8,392 | 8,248 | 8,309 | -127 | -1.5% | 1,694,000 |
| 2019/05/23 | 8,489 | 8,613 | 8,388 | 8,436 | -66 | -0.8% | 1,762,100 |
| 2019/05/22 | 8,411 | 8,543 | 8,385 | 8,502 | +165 | +2% | 1,867,800 |
| 2019/05/21 | 8,321 | 8,368 | 8,213 | 8,337 | -63 | -0.8% | 1,480,700 |
| 2019/05/20 | 8,332 | 8,498 | 8,323 | 8,400 | +110 | +1.3% | 1,744,300 |
| 2019/05/17 | 8,297 | 8,340 | 8,198 | 8,290 | +101 | +1.2% | 2,304,500 |
| 2019/05/16 | 8,501 | 8,552 | 8,154 | 8,189 | -439 | -5.1% | 3,724,900 |
| 2019/05/15 | 8,338 | 8,629 | 8,250 | 8,628 | +237 | +2.8% | 2,839,300 |
1501～
1550
件表示中 / 3782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 | 234,800円 | +0.5% | - | 1.70% | 156.32倍 | 1.53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 | 87,000円 | -15.1% | +9.5% | 3.68% | 8.15倍 | 0.68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 | 287,000円 | +5.1% | +5.1% | 2.79% | 14.48倍 | 1.47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 |
| 住友化 | 48,400円 | -10.2% | +80.7% | 2.48% | 19.82倍 | 0.88倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
| レゾナックＨＤ | 429,400円 | +2.2% | -55.1% | 1.51% | 29.88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 |
市場注目の銘柄
チャート関連のコラム
