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 |
|---|---|---|---|---|---|---|---|
| 2013/12/11 | 1,710 | 1,721 | 1,674 | 1,678 | -50 | -2.9% | 1,882,400 |
| 2013/12/10 | 1,744 | 1,747 | 1,721 | 1,728 | -14 | -0.8% | 1,224,800 |
| 2013/12/09 | 1,731 | 1,745 | 1,715 | 1,742 | +36 | +2.1% | 1,657,700 |
| 2013/12/06 | 1,698 | 1,712 | 1,678 | 1,706 | +7 | +0.4% | 1,703,000 |
| 2013/12/05 | 1,741 | 1,755 | 1,693 | 1,699 | -62 | -3.5% | 2,487,600 |
| 2013/12/04 | 1,771 | 1,790 | 1,755 | 1,761 | -29 | -1.6% | 1,810,600 |
| 2013/12/03 | 1,749 | 1,793 | 1,748 | 1,790 | +51 | +2.9% | 3,085,600 |
| 2013/12/02 | 1,750 | 1,759 | 1,726 | 1,739 | -13 | -0.7% | 1,257,200 |
| 2013/11/29 | 1,747 | 1,759 | 1,731 | 1,752 | -15 | -0.8% | 1,788,700 |
| 2013/11/28 | 1,764 | 1,774 | 1,756 | 1,767 | +17 | +1% | 1,058,900 |
| 2013/11/27 | 1,741 | 1,760 | 1,731 | 1,750 | +1 | +0.1% | 1,295,100 |
| 2013/11/26 | 1,745 | 1,757 | 1,737 | 1,749 | -3 | -0.2% | 1,509,800 |
| 2013/11/25 | 1,763 | 1,764 | 1,744 | 1,752 | +10 | +0.6% | 1,690,900 |
| 2013/11/22 | 1,747 | 1,764 | 1,735 | 1,742 | +1 | +0.1% | 1,739,300 |
| 2013/11/21 | 1,744 | 1,757 | 1,731 | 1,741 | +3 | +0.2% | 1,814,700 |
| 2013/11/20 | 1,752 | 1,752 | 1,731 | 1,738 | -14 | -0.8% | 1,084,200 |
| 2013/11/19 | 1,750 | 1,765 | 1,745 | 1,752 | -7 | -0.4% | 978,300 |
| 2013/11/18 | 1,763 | 1,769 | 1,747 | 1,759 | -8 | -0.5% | 1,328,800 |
| 2013/11/15 | 1,743 | 1,772 | 1,741 | 1,767 | +35 | +2% | 1,972,400 |
| 2013/11/14 | 1,723 | 1,749 | 1,717 | 1,732 | +18 | +1.1% | 1,441,400 |
| 2013/11/13 | 1,707 | 1,729 | 1,702 | 1,714 | +8 | +0.5% | 1,362,600 |
| 2013/11/12 | 1,679 | 1,707 | 1,665 | 1,706 | +27 | +1.6% | 1,683,200 |
| 2013/11/11 | 1,681 | 1,695 | 1,669 | 1,679 | +18 | +1.1% | 1,782,700 |
| 2013/11/08 | 1,660 | 1,670 | 1,651 | 1,661 | -17 | -1% | 1,548,100 |
| 2013/11/07 | 1,674 | 1,689 | 1,666 | 1,678 | +5 | +0.3% | 1,295,200 |
| 2013/11/06 | 1,668 | 1,688 | 1,653 | 1,673 | -10 | -0.6% | 1,890,900 |
| 2013/11/05 | 1,684 | 1,687 | 1,655 | 1,683 | +13 | +0.8% | 1,664,300 |
| 2013/11/01 | 1,691 | 1,711 | 1,631 | 1,670 | -5 | -0.3% | 3,233,600 |
| 2013/10/31 | 1,705 | 1,738 | 1,651 | 1,675 | -49 | -2.8% | 2,829,000 |
| 2013/10/30 | 1,728 | 1,747 | 1,709 | 1,724 | +6 | +0.3% | 1,969,000 |
| 2013/10/29 | 1,711 | 1,731 | 1,695 | 1,718 | -13 | -0.8% | 1,544,900 |
| 2013/10/28 | 1,726 | 1,734 | 1,692 | 1,731 | +6 | +0.3% | 1,588,200 |
| 2013/10/25 | 1,758 | 1,758 | 1,720 | 1,725 | -33 | -1.9% | 1,299,500 |
| 2013/10/24 | 1,743 | 1,761 | 1,723 | 1,758 | +8 | +0.5% | 1,136,400 |
| 2013/10/23 | 1,768 | 1,782 | 1,750 | 1,750 | -17 | -1% | 1,600,600 |
| 2013/10/22 | 1,767 | 1,779 | 1,752 | 1,767 | -6 | -0.3% | 1,079,500 |
| 2013/10/21 | 1,765 | 1,788 | 1,754 | 1,773 | +20 | +1.1% | 1,387,900 |
| 2013/10/18 | 1,747 | 1,762 | 1,722 | 1,753 | -2 | -0.1% | 2,037,800 |
| 2013/10/17 | 1,749 | 1,763 | 1,744 | 1,755 | +9 | +0.5% | 1,126,800 |
| 2013/10/16 | 1,730 | 1,755 | 1,724 | 1,746 | +20 | +1.2% | 1,164,800 |
| 2013/10/15 | 1,724 | 1,732 | 1,711 | 1,726 | -6 | -0.3% | 1,008,400 |
| 2013/10/11 | 1,748 | 1,762 | 1,717 | 1,732 | +14 | +0.8% | 2,365,300 |
| 2013/10/10 | 1,696 | 1,718 | 1,693 | 1,718 | +27 | +1.6% | 999,600 |
| 2013/10/09 | 1,685 | 1,691 | 1,651 | 1,691 | +6 | +0.4% | 1,371,100 |
| 2013/10/08 | 1,694 | 1,704 | 1,670 | 1,685 | -10 | -0.6% | 1,630,000 |
| 2013/10/07 | 1,673 | 1,705 | 1,648 | 1,695 | +26 | +1.6% | 2,607,100 |
| 2013/10/04 | 1,680 | 1,690 | 1,667 | 1,669 | -28 | -1.6% | 1,447,100 |
| 2013/10/03 | 1,713 | 1,728 | 1,688 | 1,697 | -25 | -1.5% | 2,525,700 |
| 2013/10/02 | 1,757 | 1,779 | 1,713 | 1,722 | -48 | -2.7% | 2,248,300 |
| 2013/10/01 | 1,768 | 1,776 | 1,737 | 1,770 | +6 | +0.3% | 1,762,900 |
2701～
2750
件表示中 / 3611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 | 279,700円 | +1.7% | -64.6% | - | - | - |
|
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 | 274,500円 | +4.2% | -3.2% | - | - | - |
|
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 | 79,600円 | +1.9% | -31.0% | - | - | - |
|
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 | 405,000円 | +7.2% | - | - | - | - |
|
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 | 228,600円 | +6.9% | +21.7% | - | - | - |
|
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
