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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 3,741 | 3,767 | 3,730 | 3,759 | -12 | -0.3% | 1,637,300 |
| 2017/06/09 | 3,812 | 3,816 | 3,754 | 3,771 | -71 | -1.8% | 2,832,600 |
| 2017/06/08 | 3,881 | 3,892 | 3,838 | 3,842 | -49 | -1.3% | 1,662,700 |
| 2017/06/07 | 3,894 | 3,909 | 3,857 | 3,891 | -22 | -0.6% | 1,862,700 |
| 2017/06/06 | 3,926 | 3,946 | 3,901 | 3,913 | -35 | -0.9% | 2,538,800 |
| 2017/06/05 | 3,850 | 3,954 | 3,849 | 3,948 | +115 | +3% | 1,946,900 |
| 2017/06/02 | 3,830 | 3,844 | 3,794 | 3,833 | +25 | +0.7% | 2,124,600 |
| 2017/06/01 | 3,731 | 3,812 | 3,726 | 3,808 | +80 | +2.1% | 1,735,500 |
| 2017/05/31 | 3,700 | 3,748 | 3,697 | 3,728 | +11 | +0.3% | 1,551,700 |
| 2017/05/30 | 3,702 | 3,719 | 3,698 | 3,717 | +16 | +0.4% | 1,335,500 |
| 2017/05/29 | 3,601 | 3,706 | 3,599 | 3,701 | +84 | +2.3% | 1,420,300 |
| 2017/05/26 | 3,615 | 3,635 | 3,609 | 3,617 | +2 | +0.1% | 747,600 |
| 2017/05/25 | 3,615 | 3,625 | 3,594 | 3,615 | -20 | -0.6% | 1,423,000 |
| 2017/05/24 | 3,650 | 3,669 | 3,613 | 3,635 | -5 | -0.1% | 1,648,500 |
| 2017/05/23 | 3,605 | 3,645 | 3,604 | 3,640 | +2 | +0.1% | 1,181,500 |
| 2017/05/22 | 3,600 | 3,655 | 3,600 | 3,638 | +108 | +3.1% | 2,092,300 |
| 2017/05/19 | 3,500 | 3,540 | 3,496 | 3,530 | +27 | +0.8% | 1,279,500 |
| 2017/05/18 | 3,493 | 3,539 | 3,490 | 3,503 | -36 | -1% | 2,015,000 |
| 2017/05/17 | 3,485 | 3,546 | 3,478 | 3,539 | +32 | +0.9% | 2,203,700 |
| 2017/05/16 | 3,490 | 3,536 | 3,488 | 3,507 | +34 | +1% | 2,899,000 |
| 2017/05/15 | 3,456 | 3,500 | 3,424 | 3,473 | +227 | +7% | 3,612,500 |
| 2017/05/12 | 3,246 | 3,263 | 3,225 | 3,246 | +21 | +0.7% | 2,053,500 |
| 2017/05/11 | 3,203 | 3,242 | 3,203 | 3,225 | +27 | +0.8% | 1,499,300 |
| 2017/05/10 | 3,192 | 3,200 | 3,172 | 3,198 | +33 | +1% | 1,311,900 |
| 2017/05/09 | 3,160 | 3,168 | 3,141 | 3,165 | ±0 | ±0% | 1,545,200 |
| 2017/05/08 | 3,059 | 3,170 | 3,058 | 3,165 | +159 | +5.3% | 2,525,200 |
| 2017/05/02 | 3,011 | 3,030 | 3,000 | 3,006 | -5 | -0.2% | 1,286,200 |
| 2017/05/01 | 3,000 | 3,021 | 2,982.5 | 3,011 | -5 | -0.2% | 819,300 |
| 2017/04/28 | 3,008 | 3,020 | 2,999.5 | 3,016 | +8 | +0.3% | 1,066,300 |
| 2017/04/27 | 3,015 | 3,028 | 2,993 | 3,008 | -10 | -0.3% | 1,339,600 |
| 2017/04/26 | 2,995 | 3,018 | 2,981.5 | 3,018 | +32 | +1.1% | 1,382,700 |
| 2017/04/25 | 2,974 | 3,000 | 2,955.5 | 2,986 | +7.5 | +0.3% | 1,788,600 |
| 2017/04/24 | 2,970.5 | 2,985 | 2,954.5 | 2,978.5 | +23.5 | +0.8% | 1,398,200 |
| 2017/04/21 | 2,897.5 | 2,967.5 | 2,873 | 2,955 | +75 | +2.6% | 2,185,200 |
| 2017/04/20 | 2,901.5 | 2,920 | 2,875.5 | 2,880 | -26.5 | -0.9% | 1,295,300 |
| 2017/04/19 | 2,906 | 2,933.5 | 2,889.5 | 2,906.5 | ±0 | ±0% | 1,412,000 |
| 2017/04/18 | 2,900 | 2,922.5 | 2,880 | 2,906.5 | +11.5 | +0.4% | 1,001,300 |
| 2017/04/17 | 2,865.5 | 2,897 | 2,858 | 2,895 | +12 | +0.4% | 703,600 |
| 2017/04/14 | 2,950 | 2,951 | 2,873 | 2,883 | -27 | -0.9% | 1,909,500 |
| 2017/04/13 | 2,850 | 2,913.5 | 2,840.5 | 2,910 | +63.5 | +2.2% | 1,925,000 |
| 2017/04/12 | 2,890 | 2,899 | 2,833 | 2,846.5 | -67.5 | -2.3% | 1,964,600 |
| 2017/04/11 | 2,931.5 | 2,933 | 2,903.5 | 2,914 | -4.5 | -0.2% | 685,800 |
| 2017/04/10 | 2,945.5 | 2,949 | 2,913 | 2,918.5 | -5 | -0.2% | 1,165,500 |
| 2017/04/07 | 2,904.5 | 2,944.5 | 2,878.5 | 2,923.5 | +39 | +1.4% | 1,612,700 |
| 2017/04/06 | 2,943.5 | 2,963.5 | 2,873.5 | 2,884.5 | -49 | -1.7% | 1,441,000 |
| 2017/04/05 | 2,956.5 | 2,993.5 | 2,916 | 2,933.5 | -24.5 | -0.8% | 1,392,800 |
| 2017/04/04 | 2,954 | 3,002 | 2,939 | 2,958 | -18 | -0.6% | 1,612,000 |
| 2017/04/03 | 2,946.5 | 2,989 | 2,934 | 2,976 | +46 | +1.6% | 1,685,600 |
| 2017/03/31 | 3,037 | 3,037 | 2,930 | 2,930 | -108 | -3.6% | 2,573,200 |
| 2017/03/30 | 3,045 | 3,057 | 3,019 | 3,038 | -7 | -0.2% | 1,226,600 |
1851～
1900
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
