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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 6,380 | 6,388 | 6,274 | 6,322 | -65 | -1% | 1,453,600 |
| 2018/02/22 | 6,300 | 6,416 | 6,298 | 6,387 | +98 | +1.6% | 2,435,500 |
| 2018/02/21 | 6,338 | 6,384 | 6,273 | 6,289 | -61 | -1% | 2,283,200 |
| 2018/02/20 | 6,310 | 6,386 | 6,305 | 6,350 | -7 | -0.1% | 1,438,000 |
| 2018/02/19 | 6,372 | 6,376 | 6,265 | 6,357 | -31 | -0.5% | 1,722,900 |
| 2018/02/16 | 6,390 | 6,411 | 6,338 | 6,388 | +46 | +0.7% | 1,649,100 |
| 2018/02/15 | 6,393 | 6,427 | 6,306 | 6,342 | -13 | -0.2% | 2,667,600 |
| 2018/02/14 | 6,177 | 6,372 | 6,176 | 6,355 | +178 | +2.9% | 3,695,300 |
| 2018/02/13 | 5,974 | 6,275 | 5,902 | 6,177 | +215 | +3.6% | 4,332,100 |
| 2018/02/09 | 5,700 | 5,970 | 5,570 | 5,962 | +256 | +4.5% | 4,582,100 |
| 2018/02/08 | 5,762 | 5,766 | 5,556 | 5,706 | +218 | +4% | 2,455,500 |
| 2018/02/07 | 5,549 | 5,656 | 5,475 | 5,488 | +128 | +2.4% | 2,214,500 |
| 2018/02/06 | 5,431 | 5,451 | 5,254 | 5,360 | -369 | -6.4% | 2,717,300 |
| 2018/02/05 | 5,800 | 5,855 | 5,696 | 5,729 | -147 | -2.5% | 1,616,400 |
| 2018/02/02 | 5,815 | 5,903 | 5,750 | 5,876 | +75 | +1.3% | 1,494,100 |
| 2018/02/01 | 5,646 | 5,805 | 5,629 | 5,801 | +200 | +3.6% | 1,460,800 |
| 2018/01/31 | 5,691 | 5,717 | 5,600 | 5,601 | -83 | -1.5% | 1,632,700 |
| 2018/01/30 | 5,730 | 5,766 | 5,648 | 5,684 | -30 | -0.5% | 1,575,200 |
| 2018/01/29 | 5,837 | 5,864 | 5,688 | 5,714 | -150 | -2.6% | 1,574,800 |
| 2018/01/26 | 5,868 | 5,894 | 5,832 | 5,864 | +48 | +0.8% | 1,259,500 |
| 2018/01/25 | 5,900 | 5,915 | 5,810 | 5,816 | -163 | -2.7% | 1,460,400 |
| 2018/01/24 | 5,990 | 6,014 | 5,948 | 5,979 | -50 | -0.8% | 1,654,600 |
| 2018/01/23 | 5,800 | 6,030 | 5,799 | 6,029 | +277 | +4.8% | 2,450,600 |
| 2018/01/22 | 5,702 | 5,764 | 5,659 | 5,752 | +51 | +0.9% | 1,064,100 |
| 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 |
1801～
1850
件表示中 / 3738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 | 263,500円 | +0.5% | - | 1.52% | 175.43倍 | 1.66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 | 77,900円 | -15.1% | +9.5% | 4.11% | 7.46倍 | 0.62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 | 256,700円 | +5.1% | +5.1% | 3.12% | 12.95倍 | 1.32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 |
| 東ソー | 221,300円 | -1.3% | +2.9% | 4.52% | 11.37倍 | 0.85倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
| 日 油 | 291,700円 | +5.7% | +2.9% | 1.65% | 18.34倍 | 2.42倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
市場注目の銘柄
チャート関連のコラム
