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 |
|---|---|---|---|---|---|---|---|
| 2014/06/16 | 1,813 | 1,835 | 1,813 | 1,831 | -15 | -0.8% | 1,989,900 |
| 2014/06/13 | 1,848 | 1,862 | 1,833 | 1,846 | +8 | +0.4% | 4,644,900 |
| 2014/06/12 | 1,805 | 1,840 | 1,796 | 1,838 | +39 | +2.2% | 3,257,500 |
| 2014/06/11 | 1,805 | 1,809 | 1,791 | 1,799 | -20 | -1.1% | 2,487,900 |
| 2014/06/10 | 1,801 | 1,835 | 1,800 | 1,819 | +29 | +1.6% | 3,863,400 |
| 2014/06/09 | 1,794 | 1,806 | 1,784 | 1,790 | +19 | +1.1% | 3,433,900 |
| 2014/06/06 | 1,763 | 1,777 | 1,754 | 1,771 | +13 | +0.7% | 2,895,100 |
| 2014/06/05 | 1,739 | 1,759 | 1,736 | 1,758 | +27 | +1.6% | 2,788,500 |
| 2014/06/04 | 1,736 | 1,737 | 1,716 | 1,731 | +5 | +0.3% | 2,099,600 |
| 2014/06/03 | 1,719 | 1,731 | 1,705 | 1,726 | +5 | +0.3% | 2,221,100 |
| 2014/06/02 | 1,736 | 1,740 | 1,702 | 1,721 | +10 | +0.6% | 2,183,600 |
| 2014/05/30 | 1,718 | 1,726 | 1,707 | 1,711 | -19 | -1.1% | 2,229,000 |
| 2014/05/29 | 1,709 | 1,762 | 1,706 | 1,730 | +23 | +1.3% | 3,992,800 |
| 2014/05/28 | 1,685 | 1,717 | 1,683 | 1,707 | +23 | +1.4% | 1,997,700 |
| 2014/05/27 | 1,684 | 1,697 | 1,681 | 1,684 | -2 | -0.1% | 1,864,400 |
| 2014/05/26 | 1,677 | 1,690 | 1,670 | 1,686 | +16 | +1% | 1,647,000 |
| 2014/05/23 | 1,685 | 1,694 | 1,667 | 1,670 | -38 | -2.2% | 2,593,200 |
| 2014/05/22 | 1,694 | 1,713 | 1,667 | 1,708 | +23 | +1.4% | 2,222,000 |
| 2014/05/21 | 1,681 | 1,695 | 1,676 | 1,685 | -4 | -0.2% | 1,452,100 |
| 2014/05/20 | 1,717 | 1,718 | 1,688 | 1,689 | -15 | -0.9% | 1,862,600 |
| 2014/05/19 | 1,704 | 1,716 | 1,699 | 1,704 | +4 | +0.2% | 1,730,600 |
| 2014/05/16 | 1,711 | 1,718 | 1,686 | 1,700 | -22 | -1.3% | 1,579,700 |
| 2014/05/15 | 1,720 | 1,744 | 1,710 | 1,722 | -5 | -0.3% | 1,921,400 |
| 2014/05/14 | 1,722 | 1,729 | 1,713 | 1,727 | -5 | -0.3% | 1,538,700 |
| 2014/05/13 | 1,751 | 1,757 | 1,723 | 1,732 | +1 | +0.1% | 1,719,800 |
| 2014/05/12 | 1,744 | 1,759 | 1,728 | 1,731 | -5 | -0.3% | 1,277,400 |
| 2014/05/09 | 1,738 | 1,749 | 1,731 | 1,736 | -21 | -1.2% | 2,376,100 |
| 2014/05/08 | 1,779 | 1,785 | 1,753 | 1,757 | -24 | -1.3% | 2,210,300 |
| 2014/05/07 | 1,815 | 1,823 | 1,779 | 1,781 | -34 | -1.9% | 2,441,700 |
| 2014/05/02 | 1,823 | 1,837 | 1,806 | 1,815 | -25 | -1.4% | 1,255,000 |
| 2014/05/01 | 1,812 | 1,843 | 1,797 | 1,840 | +16 | +0.9% | 2,344,200 |
| 2014/04/30 | 1,800 | 1,835 | 1,790 | 1,824 | +50 | +2.8% | 3,670,300 |
| 2014/04/28 | 1,774 | 1,793 | 1,720 | 1,774 | -32 | -1.8% | 4,588,000 |
| 2014/04/25 | 1,884 | 1,886 | 1,791 | 1,806 | -82 | -4.3% | 4,872,300 |
| 2014/04/24 | 1,871 | 1,900 | 1,843 | 1,888 | +24 | +1.3% | 2,543,600 |
| 2014/04/23 | 1,875 | 1,882 | 1,857 | 1,864 | +8 | +0.4% | 2,385,900 |
| 2014/04/22 | 1,842 | 1,867 | 1,823 | 1,856 | +6 | +0.3% | 2,296,400 |
| 2014/04/21 | 1,827 | 1,859 | 1,827 | 1,850 | +20 | +1.1% | 1,876,800 |
| 2014/04/18 | 1,817 | 1,843 | 1,789 | 1,830 | +20 | +1.1% | 3,622,600 |
| 2014/04/17 | 1,796 | 1,826 | 1,792 | 1,810 | +22 | +1.2% | 2,028,500 |
| 2014/04/16 | 1,766 | 1,791 | 1,766 | 1,788 | +50 | +2.9% | 1,607,400 |
| 2014/04/15 | 1,751 | 1,755 | 1,731 | 1,738 | -2 | -0.1% | 1,072,500 |
| 2014/04/14 | 1,732 | 1,759 | 1,718 | 1,740 | -1 | -0.1% | 1,653,500 |
| 2014/04/11 | 1,721 | 1,752 | 1,711 | 1,741 | -2 | -0.1% | 2,620,400 |
| 2014/04/10 | 1,742 | 1,761 | 1,730 | 1,743 | +6 | +0.3% | 1,362,800 |
| 2014/04/09 | 1,745 | 1,765 | 1,723 | 1,737 | -22 | -1.3% | 2,404,400 |
| 2014/04/08 | 1,796 | 1,799 | 1,759 | 1,759 | -34 | -1.9% | 2,360,700 |
| 2014/04/07 | 1,803 | 1,820 | 1,789 | 1,793 | -29 | -1.6% | 1,659,200 |
| 2014/04/04 | 1,804 | 1,830 | 1,801 | 1,822 | +8 | +0.4% | 1,588,500 |
| 2014/04/03 | 1,793 | 1,827 | 1,784 | 1,814 | +25 | +1.4% | 2,440,200 |
2651～
2700
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
