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 |
|---|---|---|---|---|---|---|---|
| 2018/01/19 | 5,731 | 5,786 | 5,688 | 5,701 | -3 | -0.1% | 1,216,100 |
| 2018/01/18 | 5,865 | 5,878 | 5,683 | 5,704 | -130 | -2.2% | 1,809,400 |
| 2018/01/17 | 5,750 | 5,860 | 5,715 | 5,834 | +82 | +1.4% | 1,787,500 |
| 2018/01/16 | 5,593 | 5,762 | 5,585 | 5,752 | +172 | +3.1% | 2,169,900 |
| 2018/01/15 | 5,506 | 5,585 | 5,461 | 5,580 | +180 | +3.3% | 1,838,000 |
| 2018/01/12 | 5,403 | 5,426 | 5,371 | 5,400 | -3 | -0.1% | 1,644,700 |
| 2018/01/11 | 5,356 | 5,454 | 5,340 | 5,403 | -28 | -0.5% | 1,145,800 |
| 2018/01/10 | 5,572 | 5,572 | 5,427 | 5,431 | -155 | -2.8% | 1,632,500 |
| 2018/01/09 | 5,602 | 5,608 | 5,548 | 5,586 | +32 | +0.6% | 1,322,600 |
| 2018/01/05 | 5,538 | 5,560 | 5,483 | 5,554 | +32 | +0.6% | 1,260,100 |
| 2018/01/04 | 5,486 | 5,526 | 5,419 | 5,522 | +76 | +1.4% | 1,792,900 |
| 2017/12/29 | 5,564 | 5,570 | 5,435 | 5,446 | -118 | -2.1% | 1,027,500 |
| 2017/12/28 | 5,568 | 5,610 | 5,546 | 5,564 | +2 | ±0% | 716,900 |
| 2017/12/27 | 5,558 | 5,591 | 5,546 | 5,562 | -9 | -0.2% | 544,000 |
| 2017/12/26 | 5,568 | 5,594 | 5,551 | 5,571 | -6 | -0.1% | 567,800 |
| 2017/12/25 | 5,457 | 5,582 | 5,438 | 5,577 | +119 | +2.2% | 873,500 |
| 2017/12/22 | 5,410 | 5,468 | 5,386 | 5,458 | +34 | +0.6% | 1,032,500 |
| 2017/12/21 | 5,439 | 5,446 | 5,380 | 5,424 | -16 | -0.3% | 870,000 |
| 2017/12/20 | 5,451 | 5,453 | 5,409 | 5,440 | -13 | -0.2% | 963,800 |
| 2017/12/19 | 5,480 | 5,512 | 5,430 | 5,453 | -21 | -0.4% | 1,009,600 |
| 2017/12/18 | 5,399 | 5,497 | 5,376 | 5,474 | +75 | +1.4% | 1,275,600 |
| 2017/12/15 | 5,452 | 5,469 | 5,365 | 5,399 | -61 | -1.1% | 1,937,800 |
| 2017/12/14 | 5,460 | 5,478 | 5,421 | 5,460 | -15 | -0.3% | 987,700 |
| 2017/12/13 | 5,420 | 5,480 | 5,403 | 5,475 | +15 | +0.3% | 1,511,900 |
| 2017/12/12 | 5,526 | 5,526 | 5,443 | 5,460 | -54 | -1% | 1,350,500 |
| 2017/12/11 | 5,560 | 5,567 | 5,466 | 5,514 | -23 | -0.4% | 1,360,300 |
| 2017/12/08 | 5,554 | 5,605 | 5,511 | 5,537 | -83 | -1.5% | 3,157,100 |
| 2017/12/07 | 5,486 | 5,630 | 5,472 | 5,620 | +178 | +3.3% | 2,316,100 |
| 2017/12/06 | 5,419 | 5,507 | 5,410 | 5,442 | +55 | +1% | 2,280,900 |
| 2017/12/05 | 5,329 | 5,414 | 5,293 | 5,387 | +58 | +1.1% | 1,601,700 |
| 2017/12/04 | 5,443 | 5,450 | 5,321 | 5,329 | -123 | -2.3% | 1,496,200 |
| 2017/12/01 | 5,580 | 5,595 | 5,414 | 5,452 | -20 | -0.4% | 1,889,900 |
| 2017/11/30 | 5,410 | 5,475 | 5,339 | 5,472 | +72 | +1.3% | 2,309,000 |
| 2017/11/29 | 5,389 | 5,419 | 5,360 | 5,400 | +43 | +0.8% | 1,319,400 |
| 2017/11/28 | 5,367 | 5,372 | 5,254 | 5,357 | -15 | -0.3% | 1,426,700 |
| 2017/11/27 | 5,318 | 5,383 | 5,301 | 5,372 | +81 | +1.5% | 1,832,200 |
| 2017/11/24 | 5,201 | 5,303 | 5,201 | 5,291 | +30 | +0.6% | 1,517,700 |
| 2017/11/22 | 5,300 | 5,308 | 5,222 | 5,261 | -14 | -0.3% | 1,362,500 |
| 2017/11/21 | 5,234 | 5,314 | 5,195 | 5,275 | +112 | +2.2% | 1,822,000 |
| 2017/11/20 | 5,185 | 5,209 | 5,151 | 5,163 | -41 | -0.8% | 1,099,700 |
| 2017/11/17 | 5,300 | 5,333 | 5,178 | 5,204 | -20 | -0.4% | 2,288,400 |
| 2017/11/16 | 5,157 | 5,238 | 5,129 | 5,224 | +167 | +3.3% | 2,672,400 |
| 2017/11/15 | 5,072 | 5,136 | 5,034 | 5,057 | +15 | +0.3% | 2,489,000 |
| 2017/11/14 | 5,053 | 5,120 | 5,039 | 5,042 | -44 | -0.9% | 1,599,500 |
| 2017/11/13 | 5,100 | 5,187 | 5,063 | 5,086 | +112 | +2.3% | 2,818,100 |
| 2017/11/10 | 5,000 | 5,024 | 4,817 | 4,974 | +121 | +2.5% | 4,250,400 |
| 2017/11/09 | 4,936 | 4,972 | 4,790 | 4,853 | -59 | -1.2% | 3,543,700 |
| 2017/11/08 | 4,797 | 4,935 | 4,780 | 4,912 | +191 | +4% | 3,902,300 |
| 2017/11/07 | 4,637 | 4,732 | 4,626 | 4,721 | +80 | +1.7% | 2,400,800 |
| 2017/11/06 | 4,674 | 4,677 | 4,600 | 4,641 | -40 | -0.9% | 1,889,300 |
1701～
1750
件表示中 / 3614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 | 273,100円 | +1.7% | -64.6% | 2.20% | 181.82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 | 81,900円 | +1.9% | -31.0% | 3.91% | 22.42倍 | 0.67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 | 266,000円 | +4.2% | -3.2% | 2.82% | 14.24倍 | 1.41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 | 413,600円 | +7.2% | - | 1.57% | 23.36倍 | 1.21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 | 226,700円 | +6.9% | +21.7% | 2.38% | 13.35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
