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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 4,674 | 4,677 | 4,600 | 4,641 | -40 | -0.9% | 1,889,300 |
| 2017/11/02 | 4,670 | 4,719 | 4,655 | 4,681 | +11 | +0.2% | 2,350,600 |
| 2017/11/01 | 4,729 | 4,729 | 4,580 | 4,670 | -3 | -0.1% | 3,561,000 |
| 2017/10/31 | 4,696 | 4,709 | 4,664 | 4,673 | +1 | ±0% | 2,400,100 |
| 2017/10/30 | 4,660 | 4,676 | 4,638 | 4,672 | +38 | +0.8% | 1,806,400 |
| 2017/10/27 | 4,610 | 4,640 | 4,562 | 4,634 | +42 | +0.9% | 1,967,400 |
| 2017/10/26 | 4,657 | 4,701 | 4,588 | 4,592 | -82 | -1.8% | 2,368,900 |
| 2017/10/25 | 4,768 | 4,773 | 4,665 | 4,674 | -118 | -2.5% | 3,622,300 |
| 2017/10/24 | 4,810 | 4,837 | 4,786 | 4,792 | -57 | -1.2% | 1,636,100 |
| 2017/10/23 | 4,912 | 4,923 | 4,820 | 4,849 | -1 | ±0% | 1,277,700 |
| 2017/10/20 | 4,865 | 4,911 | 4,836 | 4,850 | -18 | -0.4% | 2,132,700 |
| 2017/10/19 | 4,874 | 4,878 | 4,830 | 4,868 | +28 | +0.6% | 1,468,000 |
| 2017/10/18 | 4,815 | 4,887 | 4,813 | 4,840 | +46 | +1% | 1,627,000 |
| 2017/10/17 | 4,800 | 4,820 | 4,752 | 4,794 | -14 | -0.3% | 1,444,000 |
| 2017/10/16 | 4,700 | 4,840 | 4,698 | 4,808 | +139 | +3% | 2,883,900 |
| 2017/10/13 | 4,630 | 4,689 | 4,628 | 4,669 | +46 | +1% | 2,879,500 |
| 2017/10/12 | 4,550 | 4,632 | 4,550 | 4,623 | +106 | +2.3% | 2,044,600 |
| 2017/10/11 | 4,496 | 4,549 | 4,489 | 4,517 | +39 | +0.9% | 1,404,600 |
| 2017/10/10 | 4,452 | 4,491 | 4,438 | 4,478 | +26 | +0.6% | 1,305,600 |
| 2017/10/06 | 4,454 | 4,455 | 4,414 | 4,452 | +10 | +0.2% | 996,600 |
| 2017/10/05 | 4,423 | 4,448 | 4,395 | 4,442 | +20 | +0.5% | 1,038,100 |
| 2017/10/04 | 4,382 | 4,426 | 4,375 | 4,422 | +63 | +1.4% | 1,320,500 |
| 2017/10/03 | 4,420 | 4,420 | 4,336 | 4,359 | -86 | -1.9% | 2,097,800 |
| 2017/10/02 | 4,500 | 4,502 | 4,436 | 4,445 | -57 | -1.3% | 1,224,700 |
| 2017/09/29 | 4,451 | 4,505 | 4,422 | 4,502 | +87 | +2% | 2,290,700 |
| 2017/09/28 | 4,406 | 4,430 | 4,361 | 4,415 | +39 | +0.9% | 1,714,100 |
| 2017/09/27 | 4,403 | 4,423 | 4,367 | 4,376 | -3 | -0.1% | 1,076,600 |
| 2017/09/26 | 4,366 | 4,402 | 4,356 | 4,379 | +10 | +0.2% | 1,434,500 |
| 2017/09/25 | 4,301 | 4,407 | 4,281 | 4,369 | +138 | +3.3% | 2,233,900 |
| 2017/09/22 | 4,413 | 4,416 | 4,230 | 4,231 | -201 | -4.5% | 3,704,900 |
| 2017/09/21 | 4,450 | 4,502 | 4,424 | 4,432 | +9 | +0.2% | 1,875,100 |
| 2017/09/20 | 4,555 | 4,563 | 4,415 | 4,423 | -167 | -3.6% | 2,814,400 |
| 2017/09/19 | 4,627 | 4,629 | 4,565 | 4,590 | +17 | +0.4% | 2,129,300 |
| 2017/09/15 | 4,653 | 4,660 | 4,502 | 4,573 | -162 | -3.4% | 3,544,100 |
| 2017/09/14 | 4,792 | 4,838 | 4,734 | 4,735 | -57 | -1.2% | 1,612,000 |
| 2017/09/13 | 4,800 | 4,805 | 4,760 | 4,792 | +31 | +0.7% | 1,435,800 |
| 2017/09/12 | 4,750 | 4,775 | 4,713 | 4,761 | +100 | +2.1% | 1,471,100 |
| 2017/09/11 | 4,604 | 4,672 | 4,587 | 4,661 | +79 | +1.7% | 1,017,800 |
| 2017/09/08 | 4,555 | 4,606 | 4,529 | 4,582 | +8 | +0.2% | 1,971,900 |
| 2017/09/07 | 4,567 | 4,622 | 4,547 | 4,574 | +9 | +0.2% | 1,058,700 |
| 2017/09/06 | 4,471 | 4,567 | 4,458 | 4,565 | +70 | +1.6% | 1,223,500 |
| 2017/09/05 | 4,532 | 4,561 | 4,488 | 4,495 | -61 | -1.3% | 1,013,900 |
| 2017/09/04 | 4,603 | 4,609 | 4,532 | 4,556 | -36 | -0.8% | 1,249,900 |
| 2017/09/01 | 4,599 | 4,599 | 4,547 | 4,592 | +33 | +0.7% | 1,171,600 |
| 2017/08/31 | 4,540 | 4,566 | 4,518 | 4,559 | +32 | +0.7% | 1,924,600 |
| 2017/08/30 | 4,572 | 4,597 | 4,513 | 4,527 | -14 | -0.3% | 1,451,400 |
| 2017/08/29 | 4,514 | 4,568 | 4,505 | 4,541 | +26 | +0.6% | 1,122,600 |
| 2017/08/28 | 4,526 | 4,540 | 4,500 | 4,515 | -3 | -0.1% | 1,243,900 |
| 2017/08/25 | 4,499 | 4,527 | 4,474 | 4,518 | +17 | +0.4% | 720,400 |
| 2017/08/24 | 4,491 | 4,527 | 4,461 | 4,501 | -11 | -0.2% | 1,097,200 |
1751～
1800
件表示中 / 3615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 | 268,100円 | +1.7% | -64.6% | 2.24% | 178.50倍 | 1.62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 | 80,300円 | +1.9% | -31.0% | 3.99% | 21.97倍 | 0.66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 | 264,700円 | +4.2% | -3.2% | 2.83% | 14.17倍 | 1.40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 | 415,400円 | +7.2% | - | 1.56% | 23.46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 | 225,100円 | +6.9% | +21.7% | 2.40% | 13.26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
