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 |
|---|---|---|---|---|---|---|---|
| 2011/12/01 | 1,436 | 1,447 | 1,405 | 1,412 | -5 | -0.4% | 2,417,300 |
| 2011/11/30 | 1,401 | 1,421 | 1,395 | 1,417 | +14 | +1% | 1,550,000 |
| 2011/11/29 | 1,378 | 1,403 | 1,371 | 1,403 | +38 | +2.8% | 1,296,800 |
| 2011/11/28 | 1,370 | 1,378 | 1,361 | 1,365 | +5 | +0.4% | 661,100 |
| 2011/11/25 | 1,355 | 1,374 | 1,339 | 1,360 | +6 | +0.4% | 1,210,100 |
| 2011/11/24 | 1,370 | 1,375 | 1,350 | 1,354 | -25 | -1.8% | 1,214,400 |
| 2011/11/22 | 1,378 | 1,392 | 1,371 | 1,379 | -14 | -1% | 1,128,700 |
| 2011/11/21 | 1,381 | 1,403 | 1,378 | 1,393 | +19 | +1.4% | 932,700 |
| 2011/11/18 | 1,362 | 1,378 | 1,360 | 1,374 | +2 | +0.1% | 1,016,900 |
| 2011/11/17 | 1,374 | 1,382 | 1,357 | 1,372 | -16 | -1.2% | 979,600 |
| 2011/11/16 | 1,391 | 1,403 | 1,384 | 1,388 | -6 | -0.4% | 663,400 |
| 2011/11/15 | 1,381 | 1,405 | 1,380 | 1,394 | +2 | +0.1% | 878,800 |
| 2011/11/14 | 1,389 | 1,397 | 1,379 | 1,392 | +8 | +0.6% | 588,500 |
| 2011/11/11 | 1,400 | 1,402 | 1,378 | 1,384 | -8 | -0.6% | 1,149,600 |
| 2011/11/10 | 1,395 | 1,415 | 1,384 | 1,392 | -31 | -2.2% | 1,568,300 |
| 2011/11/09 | 1,407 | 1,428 | 1,402 | 1,423 | +29 | +2.1% | 1,159,400 |
| 2011/11/08 | 1,399 | 1,403 | 1,393 | 1,394 | -9 | -0.6% | 678,600 |
| 2011/11/07 | 1,412 | 1,418 | 1,395 | 1,403 | -16 | -1.1% | 555,600 |
| 2011/11/04 | 1,428 | 1,436 | 1,411 | 1,419 | +12 | +0.9% | 1,175,100 |
| 2011/11/02 | 1,411 | 1,418 | 1,396 | 1,407 | -12 | -0.8% | 1,287,400 |
| 2011/11/01 | 1,441 | 1,446 | 1,416 | 1,419 | -28 | -1.9% | 983,400 |
| 2011/10/31 | 1,450 | 1,463 | 1,442 | 1,447 | -5 | -0.3% | 1,123,800 |
| 2011/10/28 | 1,450 | 1,461 | 1,438 | 1,452 | +15 | +1% | 1,861,200 |
| 2011/10/27 | 1,425 | 1,439 | 1,420 | 1,437 | +8 | +0.6% | 752,200 |
| 2011/10/26 | 1,440 | 1,441 | 1,410 | 1,429 | -33 | -2.3% | 1,749,800 |
| 2011/10/25 | 1,474 | 1,485 | 1,460 | 1,462 | -16 | -1.1% | 1,035,100 |
| 2011/10/24 | 1,472 | 1,491 | 1,461 | 1,478 | +9 | +0.6% | 1,137,500 |
| 2011/10/21 | 1,488 | 1,498 | 1,466 | 1,469 | -12 | -0.8% | 1,150,200 |
| 2011/10/20 | 1,488 | 1,490 | 1,470 | 1,481 | -5 | -0.3% | 775,700 |
| 2011/10/19 | 1,494 | 1,494 | 1,475 | 1,486 | +1 | +0.1% | 988,200 |
| 2011/10/18 | 1,474 | 1,490 | 1,473 | 1,485 | +11 | +0.7% | 900,100 |
| 2011/10/17 | 1,487 | 1,489 | 1,467 | 1,474 | -10 | -0.7% | 1,541,500 |
| 2011/10/14 | 1,475 | 1,488 | 1,462 | 1,484 | +6 | +0.4% | 1,750,400 |
| 2011/10/13 | 1,474 | 1,480 | 1,453 | 1,478 | +5 | +0.3% | 1,027,400 |
| 2011/10/12 | 1,476 | 1,491 | 1,463 | 1,473 | -15 | -1% | 1,163,600 |
| 2011/10/11 | 1,484 | 1,495 | 1,470 | 1,488 | +10 | +0.7% | 1,315,000 |
| 2011/10/07 | 1,489 | 1,493 | 1,474 | 1,478 | -19 | -1.3% | 1,334,600 |
| 2011/10/06 | 1,490 | 1,498 | 1,485 | 1,497 | +4 | +0.3% | 1,290,600 |
| 2011/10/05 | 1,486 | 1,496 | 1,467 | 1,493 | +7 | +0.5% | 1,602,600 |
| 2011/10/04 | 1,476 | 1,493 | 1,469 | 1,486 | -8 | -0.5% | 1,704,700 |
| 2011/10/03 | 1,451 | 1,499 | 1,450 | 1,494 | -13 | -0.9% | 2,419,400 |
| 2011/09/30 | 1,511 | 1,523 | 1,500 | 1,507 | -3 | -0.2% | 1,818,000 |
| 2011/09/29 | 1,468 | 1,510 | 1,468 | 1,510 | +7 | +0.5% | 2,230,600 |
| 2011/09/28 | 1,464 | 1,503 | 1,460 | 1,503 | +21 | +1.4% | 2,480,700 |
| 2011/09/27 | 1,447 | 1,482 | 1,439 | 1,482 | +35 | +2.4% | 1,914,100 |
| 2011/09/26 | 1,432 | 1,450 | 1,414 | 1,447 | +10 | +0.7% | 1,806,400 |
| 2011/09/22 | 1,413 | 1,440 | 1,409 | 1,437 | +6 | +0.4% | 1,841,400 |
| 2011/09/21 | 1,433 | 1,448 | 1,430 | 1,431 | -3 | -0.2% | 986,500 |
| 2011/09/20 | 1,432 | 1,458 | 1,428 | 1,434 | -19 | -1.3% | 1,355,000 |
| 2011/09/16 | 1,465 | 1,470 | 1,447 | 1,453 | +2 | +0.1% | 1,432,900 |
3201～
3250
件表示中 / 3610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 | 272,500円 | +1.7% | -64.6% | 2.20% | 181.42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 |
| 三菱ケミＧ | 78,400円 | +1.9% | -31.0% | 4.08% | 21.45倍 | 0.64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 |
| 積水化 | 263,200円 | +4.2% | -3.2% | 2.85% | 14.09倍 | 1.39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 |
| レゾナックＨＤ | 409,900円 | +7.2% | - | 1.59% | 23.15倍 | 1.20倍 |
|
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 | 227,200円 | +6.9% | +21.7% | 2.38% | 13.38倍 | 0.92倍 |
|
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
