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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 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 |
| 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 |
3551～
3600
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
