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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 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 |
| 2011/07/06 | 1,519 | 1,522 | 1,506 | 1,520 | -3 | -0.2% | 2,191,500 |
| 2011/07/05 | 1,530 | 1,539 | 1,508 | 1,523 | -10 | -0.7% | 2,103,500 |
| 2011/07/04 | 1,557 | 1,558 | 1,524 | 1,533 | -8 | -0.5% | 1,552,100 |
| 2011/07/01 | 1,524 | 1,546 | 1,522 | 1,541 | +42 | +2.8% | 2,923,300 |
| 2011/06/30 | 1,500 | 1,505 | 1,490 | 1,499 | +8 | +0.5% | 2,588,400 |
| 2011/06/29 | 1,492 | 1,496 | 1,484 | 1,491 | +15 | +1% | 1,532,100 |
| 2011/06/28 | 1,470 | 1,485 | 1,468 | 1,476 | +16 | +1.1% | 1,219,500 |
| 2011/06/27 | 1,468 | 1,472 | 1,454 | 1,460 | -7 | -0.5% | 886,200 |
| 2011/06/24 | 1,463 | 1,475 | 1,450 | 1,467 | +7 | +0.5% | 1,312,400 |
| 2011/06/23 | 1,462 | 1,470 | 1,444 | 1,460 | +2 | +0.1% | 1,478,700 |
| 2011/06/22 | 1,440 | 1,463 | 1,439 | 1,458 | +26 | +1.8% | 2,044,000 |
| 2011/06/21 | 1,426 | 1,433 | 1,416 | 1,432 | +1 | +0.1% | 1,553,000 |
| 2011/06/20 | 1,405 | 1,441 | 1,403 | 1,431 | +35 | +2.5% | 2,355,400 |
| 2011/06/17 | 1,405 | 1,408 | 1,383 | 1,396 | -5 | -0.4% | 2,081,900 |
| 2011/06/16 | 1,419 | 1,431 | 1,400 | 1,401 | -17 | -1.2% | 1,701,000 |
| 2011/06/15 | 1,429 | 1,434 | 1,406 | 1,418 | -10 | -0.7% | 1,610,700 |
| 2011/06/14 | 1,422 | 1,436 | 1,416 | 1,428 | +6 | +0.4% | 1,555,800 |
| 2011/06/13 | 1,403 | 1,425 | 1,401 | 1,422 | +10 | +0.7% | 1,108,000 |
| 2011/06/10 | 1,400 | 1,426 | 1,397 | 1,412 | +21 | +1.5% | 4,042,300 |
| 2011/06/09 | 1,384 | 1,395 | 1,382 | 1,391 | +9 | +0.7% | 1,177,600 |
| 2011/06/08 | 1,380 | 1,389 | 1,374 | 1,382 | +3 | +0.2% | 1,208,600 |
| 2011/06/07 | 1,377 | 1,380 | 1,366 | 1,379 | -2 | -0.1% | 1,067,400 |
| 2011/06/06 | 1,382 | 1,389 | 1,372 | 1,381 | ±0 | ±0% | 1,497,600 |
| 2011/06/03 | 1,378 | 1,395 | 1,374 | 1,381 | -6 | -0.4% | 1,696,400 |
| 2011/06/02 | 1,387 | 1,390 | 1,373 | 1,387 | ±0 | ±0% | 2,107,300 |
| 2011/06/01 | 1,395 | 1,395 | 1,370 | 1,387 | -7 | -0.5% | 3,441,400 |
| 2011/05/31 | 1,373 | 1,394 | 1,370 | 1,394 | +27 | +2% | 2,324,800 |
| 2011/05/30 | 1,377 | 1,379 | 1,361 | 1,367 | -8 | -0.6% | 900,100 |
| 2011/05/27 | 1,373 | 1,383 | 1,368 | 1,375 | +1 | +0.1% | 1,239,800 |
| 2011/05/26 | 1,366 | 1,381 | 1,362 | 1,374 | +18 | +1.3% | 1,328,200 |
| 2011/05/25 | 1,358 | 1,364 | 1,349 | 1,356 | +8 | +0.6% | 1,434,100 |
| 2011/05/24 | 1,347 | 1,364 | 1,338 | 1,348 | +2 | +0.1% | 1,860,100 |
| 2011/05/23 | 1,347 | 1,355 | 1,334 | 1,346 | -10 | -0.7% | 1,294,000 |
| 2011/05/20 | 1,370 | 1,375 | 1,353 | 1,356 | -13 | -0.9% | 1,254,000 |
| 2011/05/19 | 1,376 | 1,382 | 1,363 | 1,369 | +6 | +0.4% | 1,773,200 |
| 2011/05/18 | 1,358 | 1,380 | 1,355 | 1,363 | +11 | +0.8% | 1,863,900 |
| 2011/05/17 | 1,322 | 1,361 | 1,322 | 1,352 | +27 | +2% | 2,453,500 |
3351～
3400
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
