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 |
|---|---|---|---|---|---|---|---|
| 2011/09/15 | 1,446 | 1,458 | 1,433 | 1,451 | +27 | +1.9% | 1,614,000 |
| 2011/09/14 | 1,441 | 1,452 | 1,417 | 1,424 | -9 | -0.6% | 1,493,100 |
| 2011/09/13 | 1,432 | 1,449 | 1,419 | 1,433 | +7 | +0.5% | 1,459,200 |
| 2011/09/12 | 1,427 | 1,443 | 1,413 | 1,426 | -33 | -2.3% | 1,593,400 |
| 2011/09/09 | 1,461 | 1,465 | 1,430 | 1,459 | -1 | -0.1% | 5,450,400 |
| 2011/09/08 | 1,468 | 1,484 | 1,449 | 1,460 | -5 | -0.3% | 2,468,300 |
| 2011/09/07 | 1,471 | 1,475 | 1,452 | 1,465 | +8 | +0.5% | 1,204,000 |
| 2011/09/06 | 1,465 | 1,481 | 1,455 | 1,457 | -9 | -0.6% | 1,903,900 |
| 2011/09/05 | 1,448 | 1,469 | 1,448 | 1,466 | -2 | -0.1% | 1,445,800 |
| 2011/09/02 | 1,459 | 1,472 | 1,445 | 1,468 | -4 | -0.3% | 1,355,200 |
| 2011/09/01 | 1,458 | 1,482 | 1,458 | 1,472 | +17 | +1.2% | 1,967,100 |
| 2011/08/31 | 1,436 | 1,456 | 1,431 | 1,455 | +22 | +1.5% | 1,693,200 |
| 2011/08/30 | 1,436 | 1,445 | 1,429 | 1,433 | -2 | -0.1% | 1,365,500 |
| 2011/08/29 | 1,395 | 1,438 | 1,388 | 1,435 | +36 | +2.6% | 2,141,300 |
| 2011/08/26 | 1,385 | 1,403 | 1,375 | 1,399 | +5 | +0.4% | 1,551,300 |
| 2011/08/25 | 1,413 | 1,422 | 1,390 | 1,394 | -12 | -0.9% | 1,395,700 |
| 2011/08/24 | 1,415 | 1,418 | 1,390 | 1,406 | -9 | -0.6% | 2,016,300 |
| 2011/08/23 | 1,399 | 1,422 | 1,394 | 1,415 | +17 | +1.2% | 1,586,400 |
| 2011/08/22 | 1,396 | 1,410 | 1,385 | 1,398 | +10 | +0.7% | 1,498,300 |
| 2011/08/19 | 1,366 | 1,402 | 1,364 | 1,388 | -8 | -0.6% | 1,717,600 |
| 2011/08/18 | 1,389 | 1,408 | 1,386 | 1,396 | -4 | -0.3% | 1,054,500 |
| 2011/08/17 | 1,396 | 1,404 | 1,387 | 1,400 | -6 | -0.4% | 975,500 |
| 2011/08/16 | 1,412 | 1,418 | 1,395 | 1,406 | -5 | -0.4% | 1,541,400 |
| 2011/08/15 | 1,394 | 1,412 | 1,390 | 1,411 | +30 | +2.2% | 2,045,900 |
| 2011/08/12 | 1,381 | 1,385 | 1,363 | 1,381 | +14 | +1% | 2,491,600 |
| 2011/08/11 | 1,348 | 1,368 | 1,337 | 1,367 | -9 | -0.7% | 2,578,000 |
| 2011/08/10 | 1,362 | 1,387 | 1,362 | 1,376 | +29 | +2.2% | 2,679,800 |
| 2011/08/09 | 1,331 | 1,365 | 1,321 | 1,347 | -5 | -0.4% | 4,188,300 |
| 2011/08/08 | 1,360 | 1,398 | 1,351 | 1,352 | -9 | -0.7% | 2,635,500 |
| 2011/08/05 | 1,353 | 1,379 | 1,350 | 1,361 | -39 | -2.8% | 2,617,400 |
| 2011/08/04 | 1,415 | 1,429 | 1,398 | 1,400 | -17 | -1.2% | 2,273,600 |
| 2011/08/03 | 1,433 | 1,440 | 1,414 | 1,417 | -25 | -1.7% | 1,567,200 |
| 2011/08/02 | 1,450 | 1,454 | 1,437 | 1,442 | -1 | -0.1% | 1,792,600 |
| 2011/08/01 | 1,471 | 1,474 | 1,442 | 1,443 | -37 | -2.5% | 2,574,300 |
| 2011/07/29 | 1,489 | 1,498 | 1,472 | 1,480 | -10 | -0.7% | 1,385,900 |
| 2011/07/28 | 1,500 | 1,506 | 1,485 | 1,490 | -19 | -1.3% | 1,017,800 |
| 2011/07/27 | 1,522 | 1,522 | 1,501 | 1,509 | -11 | -0.7% | 1,686,600 |
| 2011/07/26 | 1,527 | 1,534 | 1,518 | 1,520 | -6 | -0.4% | 1,931,700 |
| 2011/07/25 | 1,541 | 1,541 | 1,523 | 1,526 | -14 | -0.9% | 1,656,000 |
| 2011/07/22 | 1,540 | 1,544 | 1,533 | 1,540 | +1 | +0.1% | 1,294,700 |
| 2011/07/21 | 1,536 | 1,542 | 1,528 | 1,539 | +3 | +0.2% | 1,195,100 |
| 2011/07/20 | 1,540 | 1,545 | 1,528 | 1,536 | +13 | +0.9% | 1,201,000 |
| 2011/07/19 | 1,524 | 1,533 | 1,519 | 1,523 | -13 | -0.8% | 1,550,900 |
| 2011/07/15 | 1,527 | 1,541 | 1,524 | 1,536 | +17 | +1.1% | 1,128,600 |
| 2011/07/14 | 1,516 | 1,535 | 1,511 | 1,519 | -19 | -1.2% | 2,075,200 |
| 2011/07/13 | 1,522 | 1,542 | 1,521 | 1,538 | +8 | +0.5% | 1,279,200 |
| 2011/07/12 | 1,522 | 1,539 | 1,517 | 1,530 | -10 | -0.6% | 1,554,400 |
| 2011/07/11 | 1,527 | 1,540 | 1,521 | 1,540 | +1 | +0.1% | 779,500 |
| 2011/07/08 | 1,540 | 1,544 | 1,532 | 1,539 | +26 | +1.7% | 1,772,500 |
| 2011/07/07 | 1,520 | 1,527 | 1,511 | 1,513 | -7 | -0.5% | 1,813,600 |
3251～
3300
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
