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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 1,794 | 1,815 | 1,782 | 1,792 | +15 | +0.8% | 1,981,300 |
| 2010/11/18 | 1,763 | 1,779 | 1,743 | 1,777 | +29 | +1.7% | 1,352,600 |
| 2010/11/17 | 1,736 | 1,755 | 1,733 | 1,748 | ±0 | ±0% | 1,216,000 |
| 2010/11/16 | 1,789 | 1,794 | 1,738 | 1,748 | -31 | -1.7% | 2,053,100 |
| 2010/11/15 | 1,784 | 1,790 | 1,772 | 1,779 | -2 | -0.1% | 1,036,900 |
| 2010/11/12 | 1,739 | 1,804 | 1,737 | 1,781 | +44 | +2.5% | 3,687,000 |
| 2010/11/11 | 1,737 | 1,747 | 1,727 | 1,737 | +18 | +1% | 1,615,400 |
| 2010/11/10 | 1,717 | 1,745 | 1,716 | 1,719 | +5 | +0.3% | 1,376,800 |
| 2010/11/09 | 1,717 | 1,725 | 1,707 | 1,714 | -12 | -0.7% | 1,518,100 |
| 2010/11/08 | 1,745 | 1,752 | 1,720 | 1,726 | +2 | +0.1% | 1,007,700 |
| 2010/11/05 | 1,713 | 1,738 | 1,712 | 1,724 | +29 | +1.7% | 1,766,400 |
| 2010/11/04 | 1,708 | 1,710 | 1,683 | 1,695 | +16 | +1% | 1,979,900 |
| 2010/11/02 | 1,688 | 1,688 | 1,661 | 1,679 | -9 | -0.5% | 1,520,500 |
| 2010/11/01 | 1,683 | 1,708 | 1,677 | 1,688 | +6 | +0.4% | 1,841,500 |
| 2010/10/29 | 1,731 | 1,732 | 1,679 | 1,682 | -52 | -3% | 2,828,800 |
| 2010/10/28 | 1,752 | 1,760 | 1,717 | 1,734 | -30 | -1.7% | 3,070,700 |
| 2010/10/27 | 1,782 | 1,787 | 1,750 | 1,764 | +2 | +0.1% | 1,792,700 |
| 2010/10/26 | 1,734 | 1,772 | 1,734 | 1,762 | +18 | +1% | 1,939,100 |
| 2010/10/25 | 1,729 | 1,755 | 1,725 | 1,744 | +21 | +1.2% | 1,979,100 |
| 2010/10/22 | 1,735 | 1,737 | 1,721 | 1,723 | +5 | +0.3% | 1,427,100 |
| 2010/10/21 | 1,718 | 1,730 | 1,701 | 1,718 | ±0 | ±0% | 1,556,400 |
| 2010/10/20 | 1,730 | 1,733 | 1,710 | 1,718 | -21 | -1.2% | 2,059,300 |
| 2010/10/19 | 1,724 | 1,750 | 1,724 | 1,739 | +9 | +0.5% | 1,390,800 |
| 2010/10/18 | 1,743 | 1,747 | 1,724 | 1,730 | +5 | +0.3% | 1,380,200 |
| 2010/10/15 | 1,735 | 1,736 | 1,711 | 1,725 | -19 | -1.1% | 2,334,900 |
| 2010/10/14 | 1,742 | 1,746 | 1,714 | 1,744 | +17 | +1% | 2,860,300 |
| 2010/10/13 | 1,730 | 1,742 | 1,720 | 1,727 | +5 | +0.3% | 2,427,500 |
| 2010/10/12 | 1,752 | 1,762 | 1,721 | 1,722 | -38 | -2.2% | 3,717,600 |
| 2010/10/08 | 1,818 | 1,820 | 1,759 | 1,760 | -70 | -3.8% | 4,459,700 |
| 2010/10/07 | 1,820 | 1,832 | 1,816 | 1,830 | +15 | +0.8% | 1,525,900 |
| 2010/10/06 | 1,851 | 1,854 | 1,806 | 1,815 | -35 | -1.9% | 4,250,000 |
| 2010/10/05 | 1,866 | 1,866 | 1,820 | 1,850 | -21 | -1.1% | 2,809,300 |
| 2010/10/04 | 1,894 | 1,896 | 1,867 | 1,871 | -28 | -1.5% | 1,604,600 |
| 2010/10/01 | 1,889 | 1,915 | 1,888 | 1,899 | +25 | +1.3% | 2,142,100 |
| 2010/09/30 | 1,935 | 1,940 | 1,872 | 1,874 | -60 | -3.1% | 3,031,700 |
| 2010/09/29 | 1,944 | 1,948 | 1,926 | 1,934 | +6 | +0.3% | 1,439,300 |
| 2010/09/28 | 1,919 | 1,938 | 1,914 | 1,928 | -6 | -0.3% | 1,156,800 |
| 2010/09/27 | 1,948 | 1,948 | 1,920 | 1,934 | +23 | +1.2% | 1,779,100 |
| 2010/09/24 | 1,921 | 1,949 | 1,911 | 1,911 | -40 | -2.1% | 2,211,800 |
| 2010/09/22 | 1,925 | 1,966 | 1,922 | 1,951 | +32 | +1.7% | 1,923,800 |
| 2010/09/21 | 1,930 | 1,934 | 1,917 | 1,919 | +5 | +0.3% | 1,853,200 |
| 2010/09/17 | 1,913 | 1,924 | 1,905 | 1,914 | +25 | +1.3% | 1,732,000 |
| 2010/09/16 | 1,944 | 1,950 | 1,885 | 1,889 | -53 | -2.7% | 4,007,600 |
| 2010/09/15 | 1,908 | 1,950 | 1,899 | 1,942 | +35 | +1.8% | 2,039,200 |
| 2010/09/14 | 1,931 | 1,931 | 1,900 | 1,907 | -26 | -1.3% | 1,754,600 |
| 2010/09/13 | 1,943 | 1,949 | 1,925 | 1,933 | -4 | -0.2% | 1,505,000 |
| 2010/09/10 | 1,912 | 1,939 | 1,908 | 1,937 | +26 | +1.4% | 3,631,800 |
| 2010/09/09 | 1,911 | 1,919 | 1,904 | 1,911 | +6 | +0.3% | 1,078,900 |
| 2010/09/08 | 1,902 | 1,914 | 1,895 | 1,905 | -24 | -1.2% | 986,500 |
| 2010/09/07 | 1,930 | 1,938 | 1,916 | 1,929 | ±0 | ±0% | 897,100 |
3301～
3350
件表示中 / 3458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 | 491,800円 | +2.8% | +4.7% | 1.22% | 89.34倍 | 3.18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 |
| ユニチャーム | 495,100円 | +6.8% | +8.8% | 0.89% | 32.40倍 | 4.19倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
| 日ペイントＨ | 117,100円 | +10.9% | +7.7% | 1.28% | 22.18倍 | 2.03倍 |
|
自動車、汎用、工業用など総合塗料メーカー世界４位。海外は中国中心にアジア、欧米豪も展開 |
| 日本酸素 | 453,800円 | +3.6% | +2.2% | 1.06% | 18.71倍 | 2.15倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
| 日東電 | 1,230,500円 | -0.6% | +0.8% | 2.28% | 17.30倍 | 1.76倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
市場注目の銘柄
チャート関連のコラム
