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 |
|---|---|---|---|---|---|---|---|
| 2013/07/18 | 1,501 | 1,521 | 1,489 | 1,520 | +20 | +1.3% | 2,366,600 |
| 2013/07/17 | 1,491 | 1,501 | 1,473 | 1,500 | +15 | +1% | 1,781,400 |
| 2013/07/16 | 1,480 | 1,492 | 1,476 | 1,485 | +16 | +1.1% | 1,404,600 |
| 2013/07/12 | 1,444 | 1,479 | 1,438 | 1,469 | +24 | +1.7% | 2,089,400 |
| 2013/07/11 | 1,451 | 1,465 | 1,437 | 1,445 | -21 | -1.4% | 1,785,000 |
| 2013/07/10 | 1,472 | 1,479 | 1,453 | 1,466 | -8 | -0.5% | 1,427,300 |
| 2013/07/09 | 1,470 | 1,474 | 1,454 | 1,474 | +16 | +1.1% | 1,478,300 |
| 2013/07/08 | 1,468 | 1,477 | 1,456 | 1,458 | -10 | -0.7% | 1,447,800 |
| 2013/07/05 | 1,465 | 1,475 | 1,457 | 1,468 | +5 | +0.3% | 1,440,900 |
| 2013/07/04 | 1,490 | 1,499 | 1,450 | 1,463 | -29 | -1.9% | 1,452,400 |
| 2013/07/03 | 1,490 | 1,498 | 1,482 | 1,492 | +1 | +0.1% | 1,194,000 |
| 2013/07/02 | 1,510 | 1,510 | 1,478 | 1,491 | -11 | -0.7% | 1,482,700 |
| 2013/07/01 | 1,483 | 1,504 | 1,466 | 1,502 | +25 | +1.7% | 1,838,000 |
| 2013/06/28 | 1,437 | 1,478 | 1,425 | 1,477 | +58 | +4.1% | 2,210,600 |
| 2013/06/27 | 1,404 | 1,420 | 1,401 | 1,419 | +12 | +0.9% | 1,745,000 |
| 2013/06/26 | 1,445 | 1,452 | 1,402 | 1,407 | -11 | -0.8% | 1,378,300 |
| 2013/06/25 | 1,438 | 1,449 | 1,402 | 1,418 | -14 | -1% | 1,743,200 |
| 2013/06/24 | 1,449 | 1,456 | 1,420 | 1,432 | -8 | -0.6% | 2,022,500 |
| 2013/06/21 | 1,403 | 1,444 | 1,401 | 1,440 | +19 | +1.3% | 3,160,600 |
| 2013/06/20 | 1,446 | 1,471 | 1,410 | 1,421 | -50 | -3.4% | 1,955,800 |
| 2013/06/19 | 1,479 | 1,491 | 1,462 | 1,471 | +19 | +1.3% | 1,202,800 |
| 2013/06/18 | 1,459 | 1,479 | 1,439 | 1,452 | -5 | -0.3% | 1,618,400 |
| 2013/06/17 | 1,399 | 1,458 | 1,395 | 1,457 | +39 | +2.8% | 1,590,100 |
| 2013/06/14 | 1,390 | 1,440 | 1,390 | 1,418 | +42 | +3.1% | 4,246,200 |
| 2013/06/13 | 1,461 | 1,461 | 1,373 | 1,376 | -85 | -5.8% | 2,466,100 |
| 2013/06/12 | 1,450 | 1,476 | 1,436 | 1,461 | -4 | -0.3% | 1,993,700 |
| 2013/06/11 | 1,505 | 1,517 | 1,460 | 1,465 | -40 | -2.7% | 1,686,500 |
| 2013/06/10 | 1,451 | 1,505 | 1,451 | 1,505 | +82 | +5.8% | 2,413,600 |
| 2013/06/07 | 1,426 | 1,445 | 1,407 | 1,423 | -46 | -3.1% | 3,736,500 |
| 2013/06/06 | 1,423 | 1,492 | 1,422 | 1,469 | +59 | +4.2% | 7,171,000 |
| 2013/06/05 | 1,442 | 1,474 | 1,406 | 1,410 | -21 | -1.5% | 4,714,700 |
| 2013/06/04 | 1,425 | 1,437 | 1,398 | 1,431 | +18 | +1.3% | 3,753,800 |
| 2013/06/03 | 1,435 | 1,435 | 1,399 | 1,413 | -33 | -2.3% | 2,714,800 |
| 2013/05/31 | 1,461 | 1,496 | 1,416 | 1,446 | -18 | -1.2% | 3,955,000 |
| 2013/05/30 | 1,466 | 1,517 | 1,442 | 1,464 | -40 | -2.7% | 3,122,100 |
| 2013/05/29 | 1,520 | 1,535 | 1,502 | 1,504 | +46 | +3.2% | 2,791,100 |
| 2013/05/28 | 1,467 | 1,507 | 1,442 | 1,458 | -45 | -3% | 2,958,300 |
| 2013/05/27 | 1,515 | 1,541 | 1,491 | 1,503 | -12 | -0.8% | 2,614,700 |
| 2013/05/24 | 1,515 | 1,582 | 1,443 | 1,515 | +24 | +1.6% | 5,243,700 |
| 2013/05/23 | 1,595 | 1,608 | 1,489 | 1,491 | -100 | -6.3% | 4,693,300 |
| 2013/05/22 | 1,581 | 1,595 | 1,571 | 1,591 | +18 | +1.1% | 2,712,900 |
| 2013/05/21 | 1,568 | 1,581 | 1,554 | 1,573 | -10 | -0.6% | 1,709,000 |
| 2013/05/20 | 1,583 | 1,599 | 1,559 | 1,583 | +3 | +0.2% | 3,425,900 |
| 2013/05/17 | 1,521 | 1,585 | 1,512 | 1,580 | +66 | +4.4% | 7,550,000 |
| 2013/05/16 | 1,500 | 1,542 | 1,486 | 1,514 | +42 | +2.9% | 5,482,500 |
| 2013/05/15 | 1,441 | 1,480 | 1,433 | 1,472 | +45 | +3.2% | 3,864,100 |
| 2013/05/14 | 1,408 | 1,444 | 1,406 | 1,427 | +21 | +1.5% | 3,576,400 |
| 2013/05/13 | 1,401 | 1,415 | 1,401 | 1,406 | +12 | +0.9% | 2,598,700 |
| 2013/05/10 | 1,410 | 1,410 | 1,386 | 1,394 | +11 | +0.8% | 2,613,000 |
| 2013/05/09 | 1,420 | 1,420 | 1,382 | 1,383 | -17 | -1.2% | 3,390,800 |
2801～
2850
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
