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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 4,600 | 4,624 | 4,503 | 4,512 | -67 | -1.5% | 1,281,700 |
| 2017/08/22 | 4,567 | 4,608 | 4,565 | 4,579 | +33 | +0.7% | 1,041,700 |
| 2017/08/21 | 4,554 | 4,593 | 4,542 | 4,546 | +26 | +0.6% | 1,289,800 |
| 2017/08/18 | 4,535 | 4,576 | 4,517 | 4,520 | -76 | -1.7% | 1,389,800 |
| 2017/08/17 | 4,592 | 4,616 | 4,577 | 4,596 | +16 | +0.3% | 896,000 |
| 2017/08/16 | 4,591 | 4,617 | 4,573 | 4,580 | -23 | -0.5% | 1,508,400 |
| 2017/08/15 | 4,515 | 4,613 | 4,508 | 4,603 | +109 | +2.4% | 2,217,100 |
| 2017/08/14 | 4,490 | 4,515 | 4,414 | 4,494 | +74 | +1.7% | 2,562,200 |
| 2017/08/10 | 4,283 | 4,477 | 4,267 | 4,420 | +535 | +13.8% | 7,097,400 |
| 2017/08/09 | 3,914 | 3,922 | 3,858 | 3,885 | -44 | -1.1% | 1,265,600 |
| 2017/08/08 | 3,947 | 3,956 | 3,911 | 3,929 | -18 | -0.5% | 776,000 |
| 2017/08/07 | 3,964 | 3,965 | 3,936 | 3,947 | -2 | -0.1% | 495,100 |
| 2017/08/04 | 3,977 | 3,981 | 3,946 | 3,949 | -60 | -1.5% | 791,400 |
| 2017/08/03 | 3,982 | 4,030 | 3,975 | 4,009 | +27 | +0.7% | 1,183,100 |
| 2017/08/02 | 3,967 | 4,002 | 3,966 | 3,982 | +8 | +0.2% | 926,900 |
| 2017/08/01 | 3,902 | 3,980 | 3,862 | 3,974 | +74 | +1.9% | 1,490,200 |
| 2017/07/31 | 3,912 | 3,918 | 3,851 | 3,900 | -2 | -0.1% | 1,664,900 |
| 2017/07/28 | 3,820 | 3,902 | 3,820 | 3,902 | +88 | +2.3% | 4,039,600 |
| 2017/07/27 | 3,820 | 3,841 | 3,800 | 3,814 | -14 | -0.4% | 1,430,000 |
| 2017/07/26 | 3,867 | 3,871 | 3,815 | 3,828 | -23 | -0.6% | 1,214,600 |
| 2017/07/25 | 3,920 | 3,927 | 3,851 | 3,851 | -91 | -2.3% | 1,216,300 |
| 2017/07/24 | 3,940 | 3,949 | 3,898 | 3,942 | -30 | -0.8% | 1,485,200 |
| 2017/07/21 | 3,951 | 3,975 | 3,936 | 3,972 | +1 | ±0% | 1,233,600 |
| 2017/07/20 | 3,940 | 3,987 | 3,939 | 3,971 | +22 | +0.6% | 1,117,600 |
| 2017/07/19 | 3,923 | 3,993 | 3,913 | 3,949 | +36 | +0.9% | 1,130,500 |
| 2017/07/18 | 3,911 | 3,942 | 3,880 | 3,913 | +22 | +0.6% | 1,190,200 |
| 2017/07/14 | 3,900 | 3,905 | 3,879 | 3,891 | +9 | +0.2% | 1,149,200 |
| 2017/07/13 | 3,857 | 3,889 | 3,840 | 3,882 | +51 | +1.3% | 1,212,400 |
| 2017/07/12 | 3,842 | 3,862 | 3,825 | 3,831 | -17 | -0.4% | 1,093,000 |
| 2017/07/11 | 3,871 | 3,884 | 3,842 | 3,848 | -39 | -1% | 1,387,600 |
| 2017/07/10 | 3,903 | 3,911 | 3,870 | 3,887 | +25 | +0.6% | 964,900 |
| 2017/07/07 | 3,862 | 3,897 | 3,837 | 3,862 | -9 | -0.2% | 1,125,500 |
| 2017/07/06 | 3,862 | 3,900 | 3,861 | 3,871 | +37 | +1% | 1,642,500 |
| 2017/07/05 | 3,850 | 3,876 | 3,815 | 3,834 | -36 | -0.9% | 2,072,500 |
| 2017/07/04 | 3,983 | 3,983 | 3,859 | 3,870 | -121 | -3% | 2,199,300 |
| 2017/07/03 | 4,000 | 4,022 | 3,981 | 3,991 | -3 | -0.1% | 1,054,400 |
| 2017/06/30 | 3,942 | 3,994 | 3,929 | 3,994 | -9 | -0.2% | 1,698,700 |
| 2017/06/29 | 4,000 | 4,008 | 3,981 | 4,003 | +1 | ±0% | 1,295,400 |
| 2017/06/28 | 4,021 | 4,029 | 3,997 | 4,002 | -47 | -1.2% | 1,268,200 |
| 2017/06/27 | 4,055 | 4,083 | 4,028 | 4,049 | -1 | ±0% | 1,311,000 |
| 2017/06/26 | 4,003 | 4,069 | 3,986 | 4,050 | +46 | +1.1% | 1,352,500 |
| 2017/06/23 | 4,089 | 4,092 | 3,996 | 4,004 | -56 | -1.4% | 1,841,500 |
| 2017/06/22 | 4,100 | 4,120 | 4,059 | 4,060 | -26 | -0.6% | 1,462,700 |
| 2017/06/21 | 4,118 | 4,123 | 4,060 | 4,086 | -36 | -0.9% | 1,663,800 |
| 2017/06/20 | 4,061 | 4,135 | 4,050 | 4,122 | +76 | +1.9% | 2,098,600 |
| 2017/06/19 | 4,000 | 4,068 | 3,999 | 4,046 | +65 | +1.6% | 2,423,200 |
| 2017/06/16 | 3,985 | 4,018 | 3,940 | 3,981 | +113 | +2.9% | 3,305,200 |
| 2017/06/15 | 3,806 | 3,877 | 3,804 | 3,868 | +78 | +2.1% | 1,840,100 |
| 2017/06/14 | 3,791 | 3,817 | 3,780 | 3,790 | +9 | +0.2% | 1,140,800 |
| 2017/06/13 | 3,761 | 3,796 | 3,758 | 3,781 | +22 | +0.6% | 1,195,600 |
1801～
1850
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
