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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 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 |
| 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 |
1901～
1950
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
