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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 1,583 | 1,598 | 1,561 | 1,587 | +21 | +1.3% | 1,170,400 |
| 2013/08/20 | 1,590 | 1,604 | 1,560 | 1,566 | -34 | -2.1% | 1,637,100 |
| 2013/08/19 | 1,595 | 1,610 | 1,591 | 1,600 | +5 | +0.3% | 858,400 |
| 2013/08/16 | 1,578 | 1,605 | 1,578 | 1,595 | -5 | -0.3% | 1,133,900 |
| 2013/08/15 | 1,592 | 1,618 | 1,585 | 1,600 | -24 | -1.5% | 1,292,500 |
| 2013/08/14 | 1,599 | 1,626 | 1,593 | 1,624 | +16 | +1% | 1,417,300 |
| 2013/08/13 | 1,599 | 1,617 | 1,582 | 1,608 | +19 | +1.2% | 1,745,900 |
| 2013/08/12 | 1,545 | 1,596 | 1,540 | 1,589 | +25 | +1.6% | 1,948,300 |
| 2013/08/09 | 1,534 | 1,569 | 1,530 | 1,564 | +39 | +2.6% | 2,570,700 |
| 2013/08/08 | 1,551 | 1,568 | 1,513 | 1,525 | -47 | -3% | 2,387,300 |
| 2013/08/07 | 1,577 | 1,598 | 1,567 | 1,572 | -49 | -3% | 1,700,400 |
| 2013/08/06 | 1,598 | 1,621 | 1,574 | 1,621 | +15 | +0.9% | 1,732,900 |
| 2013/08/05 | 1,601 | 1,624 | 1,597 | 1,606 | -22 | -1.4% | 1,457,000 |
| 2013/08/02 | 1,600 | 1,629 | 1,595 | 1,628 | +32 | +2% | 3,544,300 |
| 2013/08/01 | 1,508 | 1,600 | 1,505 | 1,596 | +89 | +5.9% | 4,094,000 |
| 2013/07/31 | 1,486 | 1,525 | 1,481 | 1,507 | -15 | -1% | 2,356,800 |
| 2013/07/30 | 1,503 | 1,531 | 1,493 | 1,522 | +10 | +0.7% | 2,395,000 |
| 2013/07/29 | 1,512 | 1,531 | 1,501 | 1,512 | -34 | -2.2% | 2,992,000 |
| 2013/07/26 | 1,542 | 1,555 | 1,517 | 1,546 | -24 | -1.5% | 2,022,500 |
| 2013/07/25 | 1,580 | 1,586 | 1,561 | 1,570 | -5 | -0.3% | 2,219,800 |
| 2013/07/24 | 1,552 | 1,588 | 1,547 | 1,575 | +19 | +1.2% | 2,666,000 |
| 2013/07/23 | 1,523 | 1,558 | 1,518 | 1,556 | +17 | +1.1% | 1,534,200 |
| 2013/07/22 | 1,520 | 1,541 | 1,506 | 1,539 | +32 | +2.1% | 1,770,500 |
| 2013/07/19 | 1,533 | 1,575 | 1,494 | 1,507 | -13 | -0.9% | 2,483,500 |
| 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 |
2901～
2950
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
