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 |
|---|---|---|---|---|---|---|---|
| 2018/08/23 | 7,452 | 7,565 | 7,325 | 7,556 | +141 | +1.9% | 2,159,200 |
| 2018/08/22 | 7,515 | 7,525 | 7,309 | 7,415 | +50 | +0.7% | 2,008,600 |
| 2018/08/21 | 7,171 | 7,404 | 7,136 | 7,365 | +55 | +0.8% | 2,461,300 |
| 2018/08/20 | 7,266 | 7,366 | 7,221 | 7,310 | +137 | +1.9% | 2,421,600 |
| 2018/08/17 | 7,238 | 7,284 | 7,155 | 7,173 | +38 | +0.5% | 2,423,100 |
| 2018/08/16 | 7,296 | 7,334 | 7,120 | 7,135 | -403 | -5.3% | 5,573,400 |
| 2018/08/15 | 7,604 | 7,644 | 7,517 | 7,538 | -116 | -1.5% | 1,860,200 |
| 2018/08/14 | 7,632 | 7,710 | 7,541 | 7,654 | +154 | +2.1% | 1,960,600 |
| 2018/08/13 | 7,577 | 7,675 | 7,470 | 7,500 | -250 | -3.2% | 3,138,500 |
| 2018/08/10 | 8,197 | 8,249 | 7,742 | 7,750 | -390 | -4.8% | 3,874,200 |
| 2018/08/09 | 7,870 | 8,175 | 7,846 | 8,140 | +592 | +7.8% | 5,136,800 |
| 2018/08/08 | 7,880 | 7,994 | 7,301 | 7,548 | -348 | -4.4% | 6,723,100 |
| 2018/08/07 | 8,090 | 8,097 | 7,855 | 7,896 | -195 | -2.4% | 2,793,400 |
| 2018/08/06 | 8,100 | 8,191 | 8,040 | 8,091 | -17 | -0.2% | 1,700,400 |
| 2018/08/03 | 8,080 | 8,215 | 8,062 | 8,108 | +106 | +1.3% | 2,181,300 |
| 2018/08/02 | 8,360 | 8,360 | 7,975 | 8,002 | -392 | -4.7% | 3,768,600 |
| 2018/08/01 | 8,237 | 8,409 | 8,188 | 8,394 | +184 | +2.2% | 2,062,200 |
| 2018/07/31 | 8,361 | 8,368 | 8,145 | 8,210 | -170 | -2% | 2,499,800 |
| 2018/07/30 | 8,409 | 8,426 | 8,226 | 8,380 | -111 | -1.3% | 3,541,800 |
| 2018/07/27 | 8,408 | 8,493 | 8,293 | 8,491 | +117 | +1.4% | 1,653,000 |
| 2018/07/26 | 8,346 | 8,425 | 8,261 | 8,374 | +18 | +0.2% | 1,595,500 |
| 2018/07/25 | 8,203 | 8,396 | 8,180 | 8,356 | +199 | +2.4% | 1,799,600 |
| 2018/07/24 | 8,294 | 8,296 | 8,132 | 8,157 | +13 | +0.2% | 1,846,200 |
| 2018/07/23 | 8,270 | 8,282 | 8,090 | 8,144 | -214 | -2.6% | 2,532,400 |
| 2018/07/20 | 8,418 | 8,553 | 8,284 | 8,358 | -14 | -0.2% | 3,511,400 |
| 2018/07/19 | 8,787 | 8,915 | 8,335 | 8,372 | -423 | -4.8% | 4,262,400 |
| 2018/07/18 | 8,900 | 8,990 | 8,742 | 8,795 | -81 | -0.9% | 1,811,600 |
| 2018/07/17 | 8,920 | 9,000 | 8,724 | 8,876 | -40 | -0.4% | 2,401,700 |
| 2018/07/13 | 8,634 | 8,939 | 8,590 | 8,916 | +324 | +3.8% | 2,585,800 |
| 2018/07/12 | 8,443 | 8,644 | 8,421 | 8,592 | +169 | +2% | 2,002,600 |
| 2018/07/11 | 8,252 | 8,468 | 8,202 | 8,423 | +98 | +1.2% | 1,986,300 |
| 2018/07/10 | 8,350 | 8,456 | 8,280 | 8,325 | +71 | +0.9% | 2,153,400 |
| 2018/07/09 | 8,181 | 8,288 | 8,054 | 8,254 | +74 | +0.9% | 1,967,300 |
| 2018/07/06 | 8,222 | 8,303 | 8,069 | 8,180 | +15 | +0.2% | 2,712,800 |
| 2018/07/05 | 8,511 | 8,543 | 8,132 | 8,165 | -432 | -5% | 2,999,300 |
| 2018/07/04 | 8,300 | 8,608 | 8,275 | 8,597 | +339 | +4.1% | 2,506,000 |
| 2018/07/03 | 8,320 | 8,499 | 8,194 | 8,258 | +13 | +0.2% | 3,791,500 |
| 2018/07/02 | 8,776 | 8,796 | 8,244 | 8,245 | -553 | -6.3% | 3,356,600 |
| 2018/06/29 | 8,793 | 8,855 | 8,736 | 8,798 | -2 | ±0% | 1,449,700 |
| 2018/06/28 | 8,702 | 8,825 | 8,599 | 8,800 | +79 | +0.9% | 1,633,800 |
| 2018/06/27 | 8,630 | 8,828 | 8,614 | 8,721 | +146 | +1.7% | 2,067,400 |
| 2018/06/26 | 8,624 | 8,732 | 8,573 | 8,575 | -199 | -2.3% | 2,360,100 |
| 2018/06/25 | 8,990 | 8,990 | 8,728 | 8,774 | -234 | -2.6% | 1,856,000 |
| 2018/06/22 | 8,855 | 9,057 | 8,830 | 9,008 | +64 | +0.7% | 1,664,600 |
| 2018/06/21 | 8,703 | 9,009 | 8,630 | 8,944 | +170 | +1.9% | 2,108,000 |
| 2018/06/20 | 8,838 | 8,962 | 8,685 | 8,774 | -124 | -1.4% | 3,187,300 |
| 2018/06/19 | 9,113 | 9,215 | 8,838 | 8,898 | -280 | -3.1% | 3,362,200 |
| 2018/06/18 | 9,064 | 9,179 | 9,004 | 9,178 | +185 | +2.1% | 2,028,500 |
| 2018/06/15 | 8,980 | 9,030 | 8,914 | 8,993 | +75 | +0.8% | 1,848,900 |
| 2018/06/14 | 8,915 | 9,003 | 8,866 | 8,918 | -82 | -0.9% | 1,620,700 |
1551～
1600
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 | 270,800円 | +1.7% | -64.6% | 2.22% | 180.29倍 | 1.63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 | 268,700円 | +4.2% | -3.2% | 2.79% | 14.38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 | 402,400円 | +7.2% | - | 1.62% | 22.73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 | 226,800円 | +6.9% | +21.7% | 2.38% | 13.36倍 | 0.91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
