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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 1,935 | 1,939 | 1,914 | 1,929 | +13 | +0.7% | 1,654,100 |
| 2010/09/03 | 1,908 | 1,919 | 1,902 | 1,916 | +8 | +0.4% | 1,060,400 |
| 2010/09/02 | 1,911 | 1,922 | 1,889 | 1,908 | +22 | +1.2% | 1,899,400 |
| 2010/09/01 | 1,888 | 1,889 | 1,852 | 1,886 | -2 | -0.1% | 2,369,900 |
| 2010/08/31 | 1,875 | 1,919 | 1,875 | 1,888 | -10 | -0.5% | 2,726,000 |
| 2010/08/30 | 1,902 | 1,934 | 1,890 | 1,898 | +29 | +1.6% | 2,116,300 |
| 2010/08/27 | 1,841 | 1,876 | 1,834 | 1,869 | +25 | +1.4% | 2,019,100 |
| 2010/08/26 | 1,817 | 1,844 | 1,803 | 1,844 | +21 | +1.2% | 1,907,600 |
| 2010/08/25 | 1,857 | 1,859 | 1,813 | 1,823 | -52 | -2.8% | 2,204,600 |
| 2010/08/24 | 1,842 | 1,887 | 1,842 | 1,875 | +8 | +0.4% | 1,809,400 |
| 2010/08/23 | 1,836 | 1,867 | 1,834 | 1,867 | +16 | +0.9% | 1,392,100 |
| 2010/08/20 | 1,860 | 1,865 | 1,843 | 1,851 | -34 | -1.8% | 1,417,600 |
| 2010/08/19 | 1,870 | 1,885 | 1,864 | 1,885 | +16 | +0.9% | 1,349,900 |
| 2010/08/18 | 1,900 | 1,908 | 1,860 | 1,869 | -29 | -1.5% | 2,099,000 |
| 2010/08/17 | 1,870 | 1,909 | 1,864 | 1,898 | +5 | +0.3% | 1,223,100 |
| 2010/08/16 | 1,860 | 1,893 | 1,841 | 1,893 | +5 | +0.3% | 2,529,600 |
| 2010/08/13 | 1,871 | 1,900 | 1,869 | 1,888 | +6 | +0.3% | 1,884,300 |
| 2010/08/12 | 1,868 | 1,890 | 1,858 | 1,882 | -25 | -1.3% | 1,442,600 |
| 2010/08/11 | 1,906 | 1,911 | 1,881 | 1,907 | -19 | -1% | 1,284,000 |
| 2010/08/10 | 1,965 | 1,965 | 1,916 | 1,926 | -38 | -1.9% | 1,665,900 |
| 2010/08/09 | 1,935 | 1,966 | 1,930 | 1,964 | +9 | +0.5% | 1,070,900 |
| 2010/08/06 | 1,917 | 1,961 | 1,911 | 1,955 | +36 | +1.9% | 1,848,000 |
| 2010/08/05 | 1,936 | 1,940 | 1,915 | 1,919 | +12 | +0.6% | 1,545,600 |
| 2010/08/04 | 1,939 | 1,950 | 1,891 | 1,907 | -30 | -1.5% | 1,719,700 |
| 2010/08/03 | 1,975 | 1,975 | 1,911 | 1,937 | ±0 | ±0% | 2,208,800 |
| 2010/08/02 | 1,953 | 1,970 | 1,924 | 1,937 | +3 | +0.2% | 1,253,500 |
| 2010/07/30 | 1,996 | 1,999 | 1,931 | 1,934 | -78 | -3.9% | 2,545,500 |
| 2010/07/29 | 2,005 | 2,026 | 1,993 | 2,012 | -19 | -0.9% | 1,199,100 |
| 2010/07/28 | 2,025 | 2,040 | 2,023 | 2,031 | +18 | +0.9% | 1,484,000 |
| 2010/07/27 | 1,991 | 2,019 | 1,990 | 2,013 | +22 | +1.1% | 1,579,300 |
| 2010/07/26 | 1,986 | 1,997 | 1,982 | 1,991 | +17 | +0.9% | 863,700 |
| 2010/07/23 | 1,994 | 1,998 | 1,967 | 1,974 | +20 | +1% | 1,528,700 |
| 2010/07/22 | 1,954 | 1,968 | 1,942 | 1,954 | -15 | -0.8% | 1,133,900 |
| 2010/07/21 | 1,935 | 1,976 | 1,928 | 1,969 | +34 | +1.8% | 1,812,000 |
| 2010/07/20 | 1,912 | 1,954 | 1,912 | 1,935 | -3 | -0.2% | 1,701,700 |
| 2010/07/16 | 1,942 | 1,974 | 1,935 | 1,938 | -18 | -0.9% | 3,029,800 |
| 2010/07/15 | 1,965 | 1,965 | 1,949 | 1,956 | -15 | -0.8% | 1,367,100 |
| 2010/07/14 | 1,965 | 1,979 | 1,954 | 1,971 | +33 | +1.7% | 1,310,000 |
| 2010/07/13 | 1,927 | 1,943 | 1,923 | 1,938 | +11 | +0.6% | 1,352,100 |
| 2010/07/12 | 1,954 | 1,959 | 1,919 | 1,927 | -37 | -1.9% | 1,634,400 |
| 2010/07/09 | 1,989 | 1,989 | 1,957 | 1,964 | -13 | -0.7% | 1,689,300 |
| 2010/07/08 | 1,990 | 2,004 | 1,971 | 1,977 | +31 | +1.6% | 1,355,700 |
| 2010/07/07 | 1,940 | 1,949 | 1,926 | 1,946 | +8 | +0.4% | 1,265,700 |
| 2010/07/06 | 1,921 | 1,946 | 1,902 | 1,938 | -11 | -0.6% | 1,953,400 |
| 2010/07/05 | 1,947 | 1,950 | 1,932 | 1,949 | +15 | +0.8% | 1,030,300 |
| 2010/07/02 | 1,923 | 1,934 | 1,900 | 1,934 | +4 | +0.2% | 1,798,600 |
| 2010/07/01 | 1,939 | 1,958 | 1,926 | 1,930 | -40 | -2% | 2,000,900 |
| 2010/06/30 | 1,980 | 1,980 | 1,953 | 1,970 | -30 | -1.5% | 2,562,100 |
| 2010/06/29 | 2,010 | 2,042 | 1,995 | 2,000 | +4 | +0.2% | 3,114,000 |
| 2010/06/28 | 1,993 | 2,020 | 1,976 | 1,996 | -1 | -0.1% | 2,157,500 |
3351～
3400
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
