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 |
|---|---|---|---|---|---|---|---|
| 2012/03/05 | 1,454 | 1,457 | 1,443 | 1,445 | +4 | +0.3% | 1,540,200 |
| 2012/03/02 | 1,450 | 1,454 | 1,438 | 1,441 | -7 | -0.5% | 1,814,500 |
| 2012/03/01 | 1,433 | 1,452 | 1,421 | 1,448 | +37 | +2.6% | 3,450,800 |
| 2012/02/29 | 1,425 | 1,434 | 1,411 | 1,411 | -6 | -0.4% | 1,712,700 |
| 2012/02/28 | 1,392 | 1,417 | 1,387 | 1,417 | +28 | +2% | 2,707,900 |
| 2012/02/27 | 1,391 | 1,397 | 1,389 | 1,389 | +1 | +0.1% | 1,746,900 |
| 2012/02/24 | 1,381 | 1,390 | 1,378 | 1,388 | +8 | +0.6% | 2,215,100 |
| 2012/02/23 | 1,383 | 1,385 | 1,377 | 1,380 | -2 | -0.1% | 1,801,200 |
| 2012/02/22 | 1,380 | 1,385 | 1,377 | 1,382 | +3 | +0.2% | 1,827,400 |
| 2012/02/21 | 1,389 | 1,395 | 1,375 | 1,379 | -16 | -1.1% | 2,574,200 |
| 2012/02/20 | 1,394 | 1,399 | 1,388 | 1,395 | +8 | +0.6% | 1,717,000 |
| 2012/02/17 | 1,395 | 1,398 | 1,387 | 1,387 | -4 | -0.3% | 1,622,900 |
| 2012/02/16 | 1,394 | 1,397 | 1,386 | 1,391 | -2 | -0.1% | 1,459,600 |
| 2012/02/15 | 1,380 | 1,400 | 1,378 | 1,393 | +19 | +1.4% | 1,725,900 |
| 2012/02/14 | 1,372 | 1,380 | 1,369 | 1,374 | +1 | +0.1% | 1,033,200 |
| 2012/02/13 | 1,367 | 1,378 | 1,366 | 1,373 | +10 | +0.7% | 814,500 |
| 2012/02/10 | 1,363 | 1,368 | 1,361 | 1,363 | +4 | +0.3% | 1,435,900 |
| 2012/02/09 | 1,364 | 1,369 | 1,354 | 1,359 | +1 | +0.1% | 1,541,200 |
| 2012/02/08 | 1,362 | 1,367 | 1,357 | 1,358 | -4 | -0.3% | 1,260,400 |
| 2012/02/07 | 1,371 | 1,379 | 1,357 | 1,362 | -3 | -0.2% | 1,098,800 |
| 2012/02/06 | 1,364 | 1,367 | 1,358 | 1,365 | +10 | +0.7% | 1,113,800 |
| 2012/02/03 | 1,360 | 1,364 | 1,353 | 1,355 | -5 | -0.4% | 1,079,100 |
| 2012/02/02 | 1,369 | 1,373 | 1,358 | 1,360 | +1 | +0.1% | 2,051,100 |
| 2012/02/01 | 1,400 | 1,403 | 1,354 | 1,359 | -40 | -2.9% | 2,828,200 |
| 2012/01/31 | 1,397 | 1,404 | 1,388 | 1,399 | +3 | +0.2% | 1,620,300 |
| 2012/01/30 | 1,397 | 1,401 | 1,387 | 1,396 | -4 | -0.3% | 1,068,600 |
| 2012/01/27 | 1,394 | 1,401 | 1,382 | 1,400 | +11 | +0.8% | 1,502,400 |
| 2012/01/26 | 1,387 | 1,391 | 1,380 | 1,389 | +4 | +0.3% | 900,700 |
| 2012/01/25 | 1,373 | 1,387 | 1,366 | 1,385 | +14 | +1% | 1,496,600 |
| 2012/01/24 | 1,366 | 1,374 | 1,362 | 1,371 | +7 | +0.5% | 694,100 |
| 2012/01/23 | 1,373 | 1,374 | 1,362 | 1,364 | -11 | -0.8% | 1,207,700 |
| 2012/01/20 | 1,386 | 1,395 | 1,372 | 1,375 | +7 | +0.5% | 1,355,900 |
| 2012/01/19 | 1,367 | 1,380 | 1,366 | 1,368 | -3 | -0.2% | 1,036,300 |
| 2012/01/18 | 1,376 | 1,381 | 1,355 | 1,371 | -9 | -0.7% | 1,604,600 |
| 2012/01/17 | 1,372 | 1,380 | 1,367 | 1,380 | +9 | +0.7% | 631,400 |
| 2012/01/16 | 1,382 | 1,383 | 1,366 | 1,371 | -20 | -1.4% | 718,300 |
| 2012/01/13 | 1,393 | 1,402 | 1,382 | 1,391 | +7 | +0.5% | 1,563,100 |
| 2012/01/12 | 1,394 | 1,398 | 1,377 | 1,384 | -17 | -1.2% | 787,000 |
| 2012/01/11 | 1,400 | 1,408 | 1,392 | 1,401 | -2 | -0.1% | 879,000 |
| 2012/01/10 | 1,402 | 1,419 | 1,395 | 1,403 | +12 | +0.9% | 1,141,500 |
| 2012/01/06 | 1,396 | 1,401 | 1,382 | 1,391 | -11 | -0.8% | 746,800 |
| 2012/01/05 | 1,417 | 1,418 | 1,399 | 1,402 | -25 | -1.8% | 1,163,500 |
| 2012/01/04 | 1,434 | 1,444 | 1,421 | 1,427 | +12 | +0.8% | 1,200,100 |
| 2011/12/30 | 1,414 | 1,417 | 1,404 | 1,415 | +13 | +0.9% | 556,000 |
| 2011/12/29 | 1,405 | 1,406 | 1,389 | 1,402 | -11 | -0.8% | 606,100 |
| 2011/12/28 | 1,413 | 1,415 | 1,400 | 1,413 | +6 | +0.4% | 1,088,700 |
| 2011/12/27 | 1,406 | 1,413 | 1,405 | 1,407 | -6 | -0.4% | 486,700 |
| 2011/12/26 | 1,423 | 1,423 | 1,410 | 1,413 | -1 | -0.1% | 656,700 |
| 2011/12/22 | 1,409 | 1,422 | 1,407 | 1,414 | +8 | +0.6% | 1,268,800 |
| 2011/12/21 | 1,382 | 1,406 | 1,380 | 1,406 | +22 | +1.6% | 1,292,500 |
3201～
3250
件表示中 / 3673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 | 260,700円 | +0.5% | - | 1.53% | 173.57倍 | 1.65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 |
| 旭化成 | 97,800円 | +9.3% | +106.4% | 3.68% | 12.08倍 | 0.75倍 |
|
総合化学企業。ケミカル、住宅が利益の２大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
| 積水化 | 238,700円 | +4.1% | +0.1% | 3.23% | 12.46倍 | 1.26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 | 67,700円 | +1.9% | -31.0% | 4.73% | 18.53倍 | 0.55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 | 191,500円 | +6.4% | +9.5% | 5.22% | 10.00倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
