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 |
|---|---|---|---|---|---|---|---|
| 2014/11/10 | 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 |
| 2014/10/08 | 1,753.5 | 1,779 | 1,753.5 | 1,776 | +3.5 | +0.2% | 2,357,100 |
| 2014/10/07 | 1,763.5 | 1,787.5 | 1,756.5 | 1,772.5 | -2 | -0.1% | 1,757,200 |
| 2014/10/06 | 1,780 | 1,791.5 | 1,750 | 1,774.5 | +3 | +0.2% | 2,589,200 |
| 2014/10/03 | 1,738 | 1,774 | 1,725.5 | 1,771.5 | +9 | +0.5% | 4,348,500 |
| 2014/10/02 | 1,788.5 | 1,797 | 1,762 | 1,762.5 | -25.5 | -1.4% | 3,760,200 |
| 2014/10/01 | 1,792.5 | 1,810.5 | 1,782 | 1,788 | -21.5 | -1.2% | 3,735,500 |
| 2014/09/30 | 1,808 | 1,820 | 1,801.5 | 1,809.5 | -18 | -1% | 2,890,500 |
| 2014/09/29 | 1,840 | 1,840.5 | 1,796.5 | 1,827.5 | -3.5 | -0.2% | 4,544,800 |
| 2014/09/26 | 1,820 | 1,833 | 1,812 | 1,831 | -11.5 | -0.6% | 3,145,300 |
| 2014/09/25 | 1,860 | 1,863.5 | 1,833 | 1,842.5 | -6.5 | -0.4% | 2,493,500 |
| 2014/09/24 | 1,849 | 1,859 | 1,833 | 1,849 | +2 | +0.1% | 3,023,000 |
| 2014/09/22 | 1,857 | 1,862 | 1,820 | 1,847 | +3 | +0.2% | 3,503,100 |
| 2014/09/19 | 1,868 | 1,870 | 1,831.5 | 1,844 | -24 | -1.3% | 5,252,200 |
| 2014/09/18 | 1,900 | 1,900 | 1,856 | 1,868 | -28.5 | -1.5% | 4,192,000 |
| 2014/09/17 | 1,900.5 | 1,915.5 | 1,895 | 1,896.5 | +10.5 | +0.6% | 3,124,100 |
| 2014/09/16 | 1,909 | 1,912 | 1,876.5 | 1,886 | -17.5 | -0.9% | 3,597,900 |
| 2014/09/12 | 1,902 | 1,923 | 1,891.5 | 1,903.5 | -6.5 | -0.3% | 3,855,000 |
| 2014/09/11 | 1,909.5 | 1,918 | 1,895 | 1,910 | +10 | +0.5% | 1,785,000 |
| 2014/09/10 | 1,894 | 1,915.5 | 1,878 | 1,900 | +3.5 | +0.2% | 2,889,500 |
| 2014/09/09 | 1,919.5 | 1,919.5 | 1,891 | 1,896.5 | -17.5 | -0.9% | 2,386,000 |
| 2014/09/08 | 1,924 | 1,926 | 1,905 | 1,914 | -10.5 | -0.5% | 2,662,000 |
| 2014/09/05 | 1,955.5 | 1,956.5 | 1,922 | 1,924.5 | -26.5 | -1.4% | 2,418,500 |
| 2014/09/04 | 1,954.5 | 1,956.5 | 1,944 | 1,951 | +5 | +0.3% | 1,150,100 |
| 2014/09/03 | 1,965.5 | 1,965.5 | 1,940 | 1,946 | ±0 | ±0% | 2,129,000 |
| 2014/09/02 | 1,943.5 | 1,957.5 | 1,930.5 | 1,946 | +22 | +1.1% | 2,348,000 |
| 2014/09/01 | 1,920 | 1,926 | 1,900.5 | 1,924 | +4 | +0.2% | 2,155,600 |
| 2014/08/29 | 1,941.5 | 1,951.5 | 1,905 | 1,920 | -36 | -1.8% | 3,423,700 |
| 2014/08/28 | 1,952.5 | 1,960 | 1,935 | 1,956 | +4 | +0.2% | 2,058,200 |
| 2014/08/27 | 2,000 | 2,003 | 1,948 | 1,952 | -58 | -2.9% | 2,984,300 |
2551～
2600
件表示中 / 3683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 | 227,400円 | +0.5% | - | 1.76% | 151.40倍 | 1.44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 | 245,700円 | +4.1% | +0.1% | 3.13% | 12.82倍 | 1.30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 | 66,300円 | +1.9% | -31.0% | 4.83% | 18.14倍 | 0.54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 |
| 東ソー | 196,200円 | +6.4% | +9.5% | 5.10% | 10.25倍 | 0.77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 |
| 三井化学 | 303,300円 | +4.3% | +17.3% | 4.95% | 10.15倍 | 0.66倍 |
|
三井系の総合化学メーカー。石化からヘルスケア、自動車や半導体向け等の機能材料へシフト |
市場注目の銘柄
チャート関連のコラム
