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 |
|---|---|---|---|---|---|---|---|
| 2014/12/22 | 1,700 | 1,717 | 1,694 | 1,698.5 | +14.5 | +0.9% | 3,052,900 |
| 2014/12/19 | 1,730 | 1,734.5 | 1,675 | 1,684 | -28.5 | -1.7% | 5,601,000 |
| 2014/12/18 | 1,785 | 1,788.5 | 1,699 | 1,712.5 | -76 | -4.2% | 6,982,700 |
| 2014/12/17 | 1,796 | 1,839.5 | 1,782.5 | 1,788.5 | -3 | -0.2% | 4,137,800 |
| 2014/12/16 | 1,818 | 1,835 | 1,787 | 1,791.5 | -63 | -3.4% | 3,099,900 |
| 2014/12/15 | 1,816.5 | 1,875 | 1,808 | 1,854.5 | +8.5 | +0.5% | 2,334,600 |
| 2014/12/12 | 1,842 | 1,867.5 | 1,836 | 1,846 | +4 | +0.2% | 3,135,400 |
| 2014/12/11 | 1,853 | 1,854.5 | 1,828 | 1,842 | -26 | -1.4% | 2,317,400 |
| 2014/12/10 | 1,818 | 1,877.5 | 1,815 | 1,868 | +26 | +1.4% | 4,016,400 |
| 2014/12/09 | 1,843.5 | 1,868 | 1,839 | 1,842 | -5.5 | -0.3% | 2,545,600 |
| 2014/12/08 | 1,834 | 1,856 | 1,824 | 1,847.5 | +28.5 | +1.6% | 3,292,900 |
| 2014/12/05 | 1,834 | 1,838.5 | 1,803 | 1,819 | -11 | -0.6% | 2,129,700 |
| 2014/12/04 | 1,800 | 1,840 | 1,795.5 | 1,830 | +48 | +2.7% | 4,101,700 |
| 2014/12/03 | 1,760 | 1,786.5 | 1,751.5 | 1,782 | +46 | +2.6% | 3,039,300 |
| 2014/12/02 | 1,758 | 1,760 | 1,725.5 | 1,736 | -28.5 | -1.6% | 2,329,300 |
| 2014/12/01 | 1,762 | 1,793.5 | 1,755.5 | 1,764.5 | -8 | -0.5% | 2,186,500 |
| 2014/11/28 | 1,750 | 1,776.5 | 1,750 | 1,772.5 | +28 | +1.6% | 2,143,900 |
| 2014/11/27 | 1,750.5 | 1,779.5 | 1,742.5 | 1,744.5 | -10.5 | -0.6% | 1,918,200 |
| 2014/11/26 | 1,740 | 1,775 | 1,740 | 1,755 | +18 | +1% | 2,301,000 |
| 2014/11/25 | 1,756 | 1,758 | 1,733 | 1,737 | -7.5 | -0.4% | 2,451,400 |
| 2014/11/21 | 1,753 | 1,758 | 1,733.5 | 1,744.5 | -10 | -0.6% | 2,066,300 |
| 2014/11/20 | 1,781 | 1,781 | 1,745.5 | 1,754.5 | -8 | -0.5% | 2,159,800 |
| 2014/11/19 | 1,774 | 1,795 | 1,761.5 | 1,762.5 | +5.5 | +0.3% | 2,598,200 |
| 2014/11/18 | 1,739 | 1,761 | 1,731.5 | 1,757 | +33.5 | +1.9% | 3,107,100 |
| 2014/11/17 | 1,772 | 1,781 | 1,714.5 | 1,723.5 | -49 | -2.8% | 2,603,700 |
| 2014/11/14 | 1,798.5 | 1,798.5 | 1,758.5 | 1,772.5 | -8.5 | -0.5% | 3,430,200 |
| 2014/11/13 | 1,688.5 | 1,787.5 | 1,688 | 1,781 | +90 | +5.3% | 5,340,400 |
| 2014/11/12 | 1,701.5 | 1,712.5 | 1,687.5 | 1,691 | -3 | -0.2% | 2,581,500 |
| 2014/11/11 | 1,680 | 1,706 | 1,662.5 | 1,694 | +7.5 | +0.4% | 3,953,100 |
| 2014/11/10 | 1,710 | 1,719 | 1,681 | 1,686.5 | -27.5 | -1.6% | 3,551,100 |
| 2014/11/07 | 1,720.5 | 1,725.5 | 1,708 | 1,714 | -20.5 | -1.2% | 3,646,500 |
| 2014/11/06 | 1,783.5 | 1,783.5 | 1,728 | 1,734.5 | -38.5 | -2.2% | 4,797,900 |
| 2014/11/05 | 1,784 | 1,793 | 1,762.5 | 1,773 | -22.5 | -1.3% | 3,887,200 |
| 2014/11/04 | 1,868.5 | 1,869.5 | 1,790.5 | 1,795.5 | -39 | -2.1% | 4,668,000 |
| 2014/10/31 | 1,733 | 1,860 | 1,725 | 1,834.5 | +101.5 | +5.9% | 5,820,800 |
| 2014/10/30 | 1,757 | 1,760 | 1,722 | 1,733 | -64 | -3.6% | 5,073,800 |
| 2014/10/29 | 1,798.5 | 1,811 | 1,787 | 1,797 | -1 | -0.1% | 1,909,800 |
| 2014/10/28 | 1,791.5 | 1,814.5 | 1,787 | 1,798 | +6.5 | +0.4% | 1,501,700 |
| 2014/10/27 | 1,799.5 | 1,804.5 | 1,787 | 1,791.5 | -3 | -0.2% | 1,422,200 |
| 2014/10/24 | 1,803 | 1,804.5 | 1,782.5 | 1,794.5 | +13 | +0.7% | 1,945,500 |
| 2014/10/23 | 1,760 | 1,786 | 1,756 | 1,781.5 | +11 | +0.6% | 2,172,700 |
| 2014/10/22 | 1,739.5 | 1,776 | 1,737 | 1,770.5 | +48.5 | +2.8% | 1,944,900 |
| 2014/10/21 | 1,735.5 | 1,755 | 1,712.5 | 1,722 | -18 | -1% | 2,113,000 |
| 2014/10/20 | 1,750 | 1,760.5 | 1,735 | 1,740 | +26 | +1.5% | 2,069,400 |
| 2014/10/17 | 1,726.5 | 1,733.5 | 1,710 | 1,714 | -20 | -1.2% | 2,608,600 |
| 2014/10/16 | 1,710 | 1,744.5 | 1,709.5 | 1,734 | -5.5 | -0.3% | 2,810,400 |
| 2014/10/15 | 1,720 | 1,745.5 | 1,708.5 | 1,739.5 | +13.5 | +0.8% | 2,197,900 |
| 2014/10/14 | 1,773.5 | 1,779 | 1,720.5 | 1,726 | -62.5 | -3.5% | 3,593,800 |
| 2014/10/10 | 1,759.5 | 1,795 | 1,756 | 1,788.5 | +8 | +0.4% | 3,865,300 |
| 2014/10/09 | 1,770 | 1,807.5 | 1,770 | 1,780.5 | +4.5 | +0.3% | 2,906,200 |
2451～
2500
件表示中 / 3612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 | 278,600円 | +1.7% | -64.6% | 2.15% | 185.49倍 | 1.68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 |
| 積水化 | 271,500円 | +4.2% | -3.2% | 2.76% | 14.53倍 | 1.43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 |
| 三菱ケミＧ | 79,900円 | +1.9% | -31.0% | 4.01% | 21.87倍 | 0.65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 |
| レゾナックＨＤ | 401,500円 | +7.2% | - | 1.62% | 22.68倍 | 1.17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 | 228,000円 | +6.9% | +21.7% | 2.37% | 13.43倍 | 0.92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
