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 |
|---|---|---|---|---|---|---|---|
| 2018/12/05 | 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 |
| 2018/11/06 | 7,568 | 7,610 | 7,482 | 7,575 | +7 | +0.1% | 1,924,600 |
| 2018/11/05 | 7,630 | 7,706 | 7,546 | 7,568 | -168 | -2.2% | 1,964,400 |
| 2018/11/02 | 7,422 | 7,788 | 7,402 | 7,736 | +363 | +4.9% | 4,112,600 |
| 2018/11/01 | 7,155 | 7,431 | 7,065 | 7,373 | +236 | +3.3% | 3,818,400 |
| 2018/10/31 | 6,977 | 7,154 | 6,903 | 7,137 | +360 | +5.3% | 3,425,700 |
| 2018/10/30 | 6,590 | 6,839 | 6,538 | 6,777 | +92 | +1.4% | 2,479,800 |
| 2018/10/29 | 6,765 | 6,889 | 6,657 | 6,685 | -80 | -1.2% | 2,291,700 |
| 2018/10/26 | 6,920 | 6,995 | 6,681 | 6,765 | -155 | -2.2% | 2,868,300 |
| 2018/10/25 | 6,857 | 6,988 | 6,824 | 6,920 | -147 | -2.1% | 2,357,900 |
| 2018/10/24 | 7,100 | 7,128 | 6,962 | 7,067 | +130 | +1.9% | 2,669,700 |
| 2018/10/23 | 7,071 | 7,117 | 6,936 | 6,937 | -291 | -4% | 2,570,900 |
| 2018/10/22 | 6,904 | 7,243 | 6,893 | 7,228 | +297 | +4.3% | 3,546,400 |
| 2018/10/19 | 6,785 | 6,951 | 6,781 | 6,931 | +18 | +0.3% | 3,624,900 |
| 2018/10/18 | 7,185 | 7,212 | 6,876 | 6,913 | -248 | -3.5% | 3,872,400 |
| 2018/10/17 | 7,371 | 7,398 | 7,136 | 7,161 | +23 | +0.3% | 3,471,600 |
| 2018/10/16 | 7,299 | 7,322 | 7,056 | 7,138 | -172 | -2.4% | 3,770,000 |
| 2018/10/15 | 7,535 | 7,582 | 7,308 | 7,310 | -273 | -3.6% | 2,334,400 |
| 2018/10/12 | 7,312 | 7,586 | 7,280 | 7,583 | +266 | +3.6% | 4,893,000 |
| 2018/10/11 | 7,260 | 7,500 | 7,202 | 7,317 | -521 | -6.6% | 5,242,900 |
| 2018/10/10 | 8,000 | 8,041 | 7,752 | 7,838 | -121 | -1.5% | 2,851,700 |
| 2018/10/09 | 7,960 | 7,974 | 7,825 | 7,959 | -125 | -1.5% | 3,154,400 |
| 2018/10/05 | 8,243 | 8,250 | 8,072 | 8,084 | -291 | -3.5% | 3,831,300 |
| 2018/10/04 | 8,793 | 8,794 | 8,185 | 8,375 | -416 | -4.7% | 5,926,500 |
| 2018/10/03 | 8,660 | 8,929 | 8,631 | 8,791 | +108 | +1.2% | 2,653,100 |
| 2018/10/02 | 8,774 | 8,823 | 8,672 | 8,683 | -88 | -1% | 2,233,200 |
| 2018/10/01 | 8,801 | 8,860 | 8,735 | 8,771 | -28 | -0.3% | 1,854,300 |
| 2018/09/28 | 8,704 | 8,800 | 8,615 | 8,799 | +278 | +3.3% | 2,915,400 |
| 2018/09/27 | 8,623 | 8,773 | 8,467 | 8,521 | -63 | -0.7% | 2,956,400 |
| 2018/09/26 | 8,450 | 8,598 | 8,447 | 8,584 | +248 | +3% | 3,219,500 |
| 2018/09/25 | 8,044 | 8,399 | 8,025 | 8,336 | +331 | +4.1% | 3,814,100 |
1651～
1700
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
