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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 1,771 | 1,789 | 1,760 | 1,788 | +10 | +0.6% | 1,570,200 |
| 2010/12/10 | 1,799 | 1,799 | 1,761 | 1,778 | +4 | +0.2% | 5,698,800 |
| 2010/12/09 | 1,755 | 1,778 | 1,739 | 1,774 | +45 | +2.6% | 2,877,200 |
| 2010/12/08 | 1,742 | 1,745 | 1,722 | 1,729 | +5 | +0.3% | 1,538,700 |
| 2010/12/07 | 1,736 | 1,736 | 1,720 | 1,724 | -6 | -0.3% | 1,569,700 |
| 2010/12/06 | 1,759 | 1,763 | 1,724 | 1,730 | -28 | -1.6% | 2,645,600 |
| 2010/12/03 | 1,760 | 1,768 | 1,750 | 1,758 | +8 | +0.5% | 1,918,700 |
| 2010/12/02 | 1,754 | 1,759 | 1,738 | 1,750 | +20 | +1.2% | 2,340,900 |
| 2010/12/01 | 1,746 | 1,746 | 1,705 | 1,730 | -19 | -1.1% | 3,306,900 |
| 2010/11/30 | 1,773 | 1,786 | 1,749 | 1,749 | -19 | -1.1% | 1,948,100 |
| 2010/11/29 | 1,781 | 1,785 | 1,767 | 1,768 | +1 | +0.1% | 1,107,600 |
| 2010/11/26 | 1,757 | 1,779 | 1,756 | 1,767 | +2 | +0.1% | 1,095,700 |
| 2010/11/25 | 1,790 | 1,790 | 1,761 | 1,765 | -10 | -0.6% | 1,176,700 |
| 2010/11/24 | 1,759 | 1,786 | 1,745 | 1,775 | -24 | -1.3% | 1,742,500 |
| 2010/11/22 | 1,818 | 1,818 | 1,795 | 1,799 | +7 | +0.4% | 1,054,000 |
| 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 |
3501～
3550
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
