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 |
|---|---|---|---|---|---|---|---|
| 2014/01/22 | 1,689 | 1,698 | 1,653 | 1,682 | +9 | +0.5% | 2,014,000 |
| 2014/01/21 | 1,656 | 1,681 | 1,648 | 1,673 | +26 | +1.6% | 1,707,200 |
| 2014/01/20 | 1,635 | 1,650 | 1,614 | 1,647 | +23 | +1.4% | 1,671,200 |
| 2014/01/17 | 1,610 | 1,627 | 1,608 | 1,624 | +13 | +0.8% | 1,676,000 |
| 2014/01/16 | 1,632 | 1,632 | 1,606 | 1,611 | -6 | -0.4% | 1,461,100 |
| 2014/01/15 | 1,625 | 1,626 | 1,601 | 1,617 | +4 | +0.2% | 2,504,200 |
| 2014/01/14 | 1,624 | 1,633 | 1,608 | 1,613 | -45 | -2.7% | 1,979,600 |
| 2014/01/10 | 1,629 | 1,658 | 1,621 | 1,658 | +14 | +0.9% | 2,326,000 |
| 2014/01/09 | 1,628 | 1,645 | 1,617 | 1,644 | -2 | -0.1% | 2,290,700 |
| 2014/01/08 | 1,650 | 1,659 | 1,634 | 1,646 | +6 | +0.4% | 1,993,400 |
| 2014/01/07 | 1,644 | 1,647 | 1,622 | 1,640 | -6 | -0.4% | 2,047,400 |
| 2014/01/06 | 1,673 | 1,679 | 1,642 | 1,646 | -45 | -2.7% | 2,473,700 |
| 2013/12/30 | 1,679 | 1,693 | 1,665 | 1,691 | +26 | +1.6% | 1,817,800 |
| 2013/12/27 | 1,665 | 1,669 | 1,648 | 1,665 | +12 | +0.7% | 1,464,700 |
| 2013/12/26 | 1,650 | 1,667 | 1,627 | 1,653 | +17 | +1% | 1,908,500 |
| 2013/12/25 | 1,627 | 1,645 | 1,626 | 1,636 | +8 | +0.5% | 1,545,100 |
| 2013/12/24 | 1,634 | 1,646 | 1,618 | 1,628 | -15 | -0.9% | 1,845,100 |
| 2013/12/20 | 1,617 | 1,643 | 1,596 | 1,643 | +11 | +0.7% | 2,605,400 |
| 2013/12/19 | 1,645 | 1,650 | 1,626 | 1,632 | +9 | +0.6% | 1,743,900 |
| 2013/12/18 | 1,623 | 1,636 | 1,614 | 1,623 | +2 | +0.1% | 1,929,000 |
| 2013/12/17 | 1,657 | 1,657 | 1,616 | 1,621 | -20 | -1.2% | 1,605,400 |
| 2013/12/16 | 1,665 | 1,675 | 1,636 | 1,641 | -16 | -1% | 915,000 |
| 2013/12/13 | 1,659 | 1,680 | 1,632 | 1,657 | -15 | -0.9% | 4,574,000 |
| 2013/12/12 | 1,669 | 1,685 | 1,665 | 1,672 | -6 | -0.4% | 1,591,700 |
| 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 |
2801～
2850
件表示中 / 3735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 | 262,700円 | +0.5% | - | 1.52% | 174.90倍 | 1.66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 |
| 三菱ケミＧ | 77,300円 | -15.1% | +9.5% | 4.14% | 7.40倍 | 0.62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。産業ガスも。製薬は売却へ |
| 積水化 | 257,700円 | +5.1% | +5.1% | 3.10% | 13.00倍 | 1.32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 |
| 東ソー | 216,800円 | -1.3% | +2.9% | 4.61% | 11.14倍 | 0.83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 | 338,500円 | -2.2% | +25.6% | 4.43% | 11.53倍 | 0.75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
