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 |
|---|---|---|---|---|---|---|---|
| 2011/02/28 | 1,660 | 1,666 | 1,644 | 1,662 | -4 | -0.2% | 2,046,500 |
| 2011/02/25 | 1,664 | 1,668 | 1,644 | 1,666 | +9 | +0.5% | 2,281,800 |
| 2011/02/24 | 1,666 | 1,681 | 1,656 | 1,657 | -13 | -0.8% | 1,554,400 |
| 2011/02/23 | 1,685 | 1,692 | 1,670 | 1,670 | -24 | -1.4% | 1,981,800 |
| 2011/02/22 | 1,709 | 1,713 | 1,688 | 1,694 | -22 | -1.3% | 1,560,500 |
| 2011/02/21 | 1,710 | 1,720 | 1,702 | 1,716 | +4 | +0.2% | 1,524,200 |
| 2011/02/18 | 1,712 | 1,723 | 1,707 | 1,712 | +1 | +0.1% | 2,334,600 |
| 2011/02/17 | 1,696 | 1,719 | 1,685 | 1,711 | +21 | +1.2% | 2,890,300 |
| 2011/02/16 | 1,675 | 1,698 | 1,672 | 1,690 | +24 | +1.4% | 2,440,200 |
| 2011/02/15 | 1,675 | 1,677 | 1,661 | 1,666 | -8 | -0.5% | 1,354,800 |
| 2011/02/14 | 1,680 | 1,680 | 1,668 | 1,674 | +3 | +0.2% | 1,590,800 |
| 2011/02/10 | 1,653 | 1,675 | 1,650 | 1,671 | +19 | +1.2% | 2,621,100 |
| 2011/02/09 | 1,651 | 1,655 | 1,641 | 1,652 | +7 | +0.4% | 2,017,100 |
| 2011/02/08 | 1,660 | 1,667 | 1,643 | 1,645 | -15 | -0.9% | 2,245,400 |
| 2011/02/07 | 1,666 | 1,673 | 1,653 | 1,660 | +12 | +0.7% | 3,736,500 |
| 2011/02/04 | 1,620 | 1,648 | 1,617 | 1,648 | +43 | +2.7% | 3,818,200 |
| 2011/02/03 | 1,598 | 1,615 | 1,572 | 1,605 | -2 | -0.1% | 7,048,900 |
| 2011/02/02 | 1,635 | 1,637 | 1,600 | 1,607 | -31 | -1.9% | 6,016,100 |
| 2011/02/01 | 1,629 | 1,638 | 1,605 | 1,638 | -14 | -0.8% | 4,028,300 |
| 2011/01/31 | 1,660 | 1,665 | 1,650 | 1,652 | -15 | -0.9% | 1,677,300 |
| 2011/01/28 | 1,696 | 1,703 | 1,657 | 1,667 | -21 | -1.2% | 3,340,700 |
| 2011/01/27 | 1,700 | 1,703 | 1,686 | 1,688 | -2 | -0.1% | 1,494,700 |
| 2011/01/26 | 1,687 | 1,700 | 1,683 | 1,690 | -11 | -0.6% | 1,240,900 |
| 2011/01/25 | 1,690 | 1,706 | 1,682 | 1,701 | +24 | +1.4% | 2,237,600 |
| 2011/01/24 | 1,680 | 1,688 | 1,657 | 1,677 | +1 | +0.1% | 4,542,300 |
| 2011/01/21 | 1,720 | 1,721 | 1,670 | 1,676 | -57 | -3.3% | 4,968,800 |
| 2011/01/20 | 1,746 | 1,747 | 1,726 | 1,733 | -12 | -0.7% | 1,442,400 |
| 2011/01/19 | 1,760 | 1,762 | 1,740 | 1,745 | -10 | -0.6% | 1,469,500 |
| 2011/01/18 | 1,759 | 1,764 | 1,753 | 1,755 | -4 | -0.2% | 985,700 |
| 2011/01/17 | 1,768 | 1,768 | 1,753 | 1,759 | +3 | +0.2% | 1,383,900 |
| 2011/01/14 | 1,765 | 1,777 | 1,754 | 1,756 | -25 | -1.4% | 2,496,500 |
| 2011/01/13 | 1,771 | 1,781 | 1,765 | 1,781 | +17 | +1% | 1,338,600 |
| 2011/01/12 | 1,767 | 1,783 | 1,758 | 1,764 | -3 | -0.2% | 2,385,500 |
| 2011/01/11 | 1,774 | 1,775 | 1,759 | 1,767 | -17 | -1% | 1,719,600 |
| 2011/01/07 | 1,783 | 1,788 | 1,780 | 1,784 | +2 | +0.1% | 759,900 |
| 2011/01/06 | 1,789 | 1,792 | 1,774 | 1,782 | +2 | +0.1% | 1,376,200 |
| 2011/01/05 | 1,795 | 1,795 | 1,778 | 1,780 | -10 | -0.6% | 728,300 |
| 2011/01/04 | 1,789 | 1,794 | 1,778 | 1,790 | +16 | +0.9% | 1,154,400 |
| 2010/12/30 | 1,784 | 1,790 | 1,772 | 1,774 | -10 | -0.6% | 1,347,900 |
| 2010/12/29 | 1,791 | 1,791 | 1,775 | 1,784 | -8 | -0.4% | 1,797,400 |
| 2010/12/28 | 1,777 | 1,802 | 1,773 | 1,792 | +15 | +0.8% | 3,365,100 |
| 2010/12/27 | 1,762 | 1,779 | 1,761 | 1,777 | +11 | +0.6% | 910,600 |
| 2010/12/24 | 1,762 | 1,772 | 1,759 | 1,766 | +13 | +0.7% | 1,420,100 |
| 2010/12/22 | 1,759 | 1,759 | 1,746 | 1,753 | -12 | -0.7% | 1,749,400 |
| 2010/12/21 | 1,757 | 1,772 | 1,756 | 1,765 | +17 | +1% | 1,620,500 |
| 2010/12/20 | 1,772 | 1,772 | 1,745 | 1,748 | -23 | -1.3% | 2,262,900 |
| 2010/12/17 | 1,791 | 1,791 | 1,767 | 1,771 | -23 | -1.3% | 2,552,700 |
| 2010/12/16 | 1,795 | 1,797 | 1,786 | 1,794 | +1 | +0.1% | 1,214,700 |
| 2010/12/15 | 1,792 | 1,799 | 1,789 | 1,793 | -4 | -0.2% | 1,361,500 |
| 2010/12/14 | 1,792 | 1,797 | 1,784 | 1,797 | +9 | +0.5% | 1,399,600 |
3451～
3500
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
