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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 2,976.5 | 3,046 | 2,976 | 3,045 | +71 | +2.4% | 1,269,700 |
| 2017/03/28 | 2,962 | 2,979.5 | 2,947 | 2,974 | +27 | +0.9% | 1,353,400 |
| 2017/03/27 | 2,944 | 2,961 | 2,918 | 2,947 | -39 | -1.3% | 1,267,300 |
| 2017/03/24 | 2,968 | 3,007 | 2,961.5 | 2,986 | +7.5 | +0.3% | 1,331,400 |
| 2017/03/23 | 2,955 | 2,984.5 | 2,946.5 | 2,978.5 | +24 | +0.8% | 896,200 |
| 2017/03/22 | 2,959 | 2,975 | 2,952.5 | 2,954.5 | -34 | -1.1% | 1,350,400 |
| 2017/03/21 | 2,954.5 | 2,999.5 | 2,954.5 | 2,988.5 | +12 | +0.4% | 1,010,500 |
| 2017/03/17 | 2,972.5 | 2,989 | 2,966.5 | 2,976.5 | -2 | -0.1% | 1,064,300 |
| 2017/03/16 | 2,981 | 2,994.5 | 2,975.5 | 2,978.5 | -32.5 | -1.1% | 1,144,700 |
| 2017/03/15 | 3,002 | 3,012 | 2,976 | 3,011 | +3 | +0.1% | 865,500 |
| 2017/03/14 | 3,006 | 3,017 | 2,998 | 3,008 | +1 | ±0% | 875,000 |
| 2017/03/13 | 2,965.5 | 3,011 | 2,965 | 3,007 | +23 | +0.8% | 1,121,800 |
| 2017/03/10 | 2,948 | 2,999 | 2,941 | 2,984 | +37 | +1.3% | 2,358,100 |
| 2017/03/09 | 2,975 | 2,975 | 2,934 | 2,947 | -2 | -0.1% | 1,237,400 |
| 2017/03/08 | 2,972 | 2,973.5 | 2,917.5 | 2,949 | -70 | -2.3% | 2,569,400 |
| 2017/03/07 | 3,044 | 3,062 | 3,013 | 3,019 | -42 | -1.4% | 1,149,000 |
| 2017/03/06 | 3,042 | 3,065 | 3,041 | 3,061 | +7 | +0.2% | 879,100 |
| 2017/03/03 | 3,059 | 3,083 | 3,045 | 3,054 | +11 | +0.4% | 1,400,400 |
| 2017/03/02 | 3,084 | 3,084 | 3,024 | 3,043 | -26 | -0.8% | 2,246,200 |
| 2017/03/01 | 3,134 | 3,135 | 3,052 | 3,069 | +114 | +3.9% | 3,761,900 |
| 2017/02/28 | 2,953.5 | 2,978 | 2,947 | 2,955 | -24.5 | -0.8% | 1,881,600 |
| 2017/02/27 | 2,950 | 2,993 | 2,948.5 | 2,979.5 | +25 | +0.8% | 2,335,900 |
| 2017/02/24 | 2,940.5 | 2,961.5 | 2,927.5 | 2,954.5 | +7.5 | +0.3% | 1,562,500 |
| 2017/02/23 | 2,920 | 2,950 | 2,916 | 2,947 | +41.5 | +1.4% | 2,808,100 |
| 2017/02/22 | 2,900 | 2,911 | 2,884.5 | 2,905.5 | +24 | +0.8% | 1,839,200 |
| 2017/02/21 | 2,869.5 | 2,883.5 | 2,861.5 | 2,881.5 | +8.5 | +0.3% | 878,700 |
| 2017/02/20 | 2,842.5 | 2,875.5 | 2,834 | 2,873 | +35.5 | +1.3% | 1,528,800 |
| 2017/02/17 | 2,869 | 2,877.5 | 2,825 | 2,837.5 | -80.5 | -2.8% | 2,462,800 |
| 2017/02/16 | 2,911.5 | 2,928.5 | 2,898.5 | 2,918 | +27.5 | +1% | 2,531,600 |
| 2017/02/15 | 2,909 | 2,915 | 2,881 | 2,890.5 | +13.5 | +0.5% | 1,745,300 |
| 2017/02/14 | 2,920.5 | 2,926.5 | 2,874 | 2,877 | -37.5 | -1.3% | 2,267,200 |
| 2017/02/13 | 2,936 | 2,941.5 | 2,912.5 | 2,914.5 | -13 | -0.4% | 2,569,300 |
| 2017/02/10 | 3,000 | 3,030 | 2,916.5 | 2,927.5 | -224.5 | -7.1% | 5,861,800 |
| 2017/02/09 | 3,157 | 3,174 | 3,141 | 3,152 | -6 | -0.2% | 833,200 |
| 2017/02/08 | 3,152 | 3,168 | 3,132 | 3,158 | +12 | +0.4% | 581,200 |
| 2017/02/07 | 3,118 | 3,154 | 3,111 | 3,146 | +9 | +0.3% | 768,000 |
| 2017/02/06 | 3,177 | 3,188 | 3,116 | 3,137 | -29 | -0.9% | 1,081,600 |
| 2017/02/03 | 3,160 | 3,193 | 3,151 | 3,166 | +33 | +1.1% | 880,300 |
| 2017/02/02 | 3,156 | 3,174 | 3,125 | 3,133 | -35 | -1.1% | 1,226,500 |
| 2017/02/01 | 3,138 | 3,172 | 3,121 | 3,168 | +10 | +0.3% | 1,245,400 |
| 2017/01/31 | 3,150 | 3,197 | 3,145 | 3,158 | -4 | -0.1% | 1,853,900 |
| 2017/01/30 | 3,148 | 3,165 | 3,130 | 3,162 | +6 | +0.2% | 1,155,000 |
| 2017/01/27 | 3,135 | 3,203 | 3,135 | 3,156 | +30 | +1% | 1,979,200 |
| 2017/01/26 | 3,090 | 3,129 | 3,087 | 3,126 | +46 | +1.5% | 1,553,400 |
| 2017/01/25 | 3,075 | 3,093 | 3,055 | 3,080 | +46 | +1.5% | 1,214,700 |
| 2017/01/24 | 3,011 | 3,058 | 3,008 | 3,034 | +13 | +0.4% | 1,257,100 |
| 2017/01/23 | 3,026 | 3,043 | 2,987.5 | 3,021 | -41 | -1.3% | 1,352,700 |
| 2017/01/20 | 3,062 | 3,073 | 3,051 | 3,062 | +12 | +0.4% | 1,027,500 |
| 2017/01/19 | 3,014 | 3,064 | 3,000 | 3,050 | +51.5 | +1.7% | 1,284,500 |
| 2017/01/18 | 3,025 | 3,030 | 2,990.5 | 2,998.5 | -6.5 | -0.2% | 1,131,300 |
1901～
1950
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
