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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/06/25 | 1,989 | 2,008 | 1,980 | 1,997 | -20 | -1% | 1,730,300 |
| 2010/06/24 | 1,975 | 2,030 | 1,968 | 2,017 | +28 | +1.4% | 2,052,600 |
| 2010/06/23 | 2,008 | 2,008 | 1,983 | 1,989 | -21 | -1% | 1,924,400 |
| 2010/06/22 | 2,006 | 2,011 | 1,986 | 2,010 | +1 | ±0% | 1,994,300 |
| 2010/06/21 | 1,991 | 2,023 | 1,987 | 2,009 | +32 | +1.6% | 2,582,000 |
| 2010/06/18 | 1,972 | 1,984 | 1,959 | 1,977 | +32 | +1.6% | 2,251,500 |
| 2010/06/17 | 1,905 | 1,953 | 1,901 | 1,945 | +43 | +2.3% | 2,526,900 |
| 2010/06/16 | 1,900 | 1,913 | 1,888 | 1,902 | +22 | +1.2% | 1,432,000 |
| 2010/06/15 | 1,897 | 1,897 | 1,858 | 1,880 | +9 | +0.5% | 2,215,100 |
| 2010/06/14 | 1,861 | 1,881 | 1,852 | 1,871 | +50 | +2.7% | 2,088,400 |
| 2010/06/11 | 1,831 | 1,834 | 1,805 | 1,821 | +30 | +1.7% | 4,753,400 |
| 2010/06/10 | 1,765 | 1,804 | 1,763 | 1,791 | +17 | +1% | 1,922,400 |
| 2010/06/09 | 1,764 | 1,791 | 1,760 | 1,774 | -8 | -0.4% | 1,875,900 |
| 2010/06/08 | 1,757 | 1,810 | 1,745 | 1,782 | +25 | +1.4% | 2,758,600 |
| 2010/06/07 | 1,751 | 1,766 | 1,743 | 1,757 | -22 | -1.2% | 1,387,200 |
| 2010/06/04 | 1,790 | 1,793 | 1,775 | 1,779 | -17 | -0.9% | 1,452,100 |
| 2010/06/03 | 1,779 | 1,799 | 1,770 | 1,796 | +39 | +2.2% | 1,682,800 |
| 2010/06/02 | 1,740 | 1,774 | 1,732 | 1,757 | -11 | -0.6% | 2,201,600 |
| 2010/06/01 | 1,763 | 1,773 | 1,730 | 1,768 | +4 | +0.2% | 1,678,500 |
| 2010/05/31 | 1,739 | 1,787 | 1,738 | 1,764 | +19 | +1.1% | 2,300,200 |
| 2010/05/28 | 1,760 | 1,765 | 1,736 | 1,745 | ±0 | ±0% | 2,176,900 |
| 2010/05/27 | 1,730 | 1,750 | 1,718 | 1,745 | -10 | -0.6% | 1,610,700 |
| 2010/05/26 | 1,750 | 1,778 | 1,741 | 1,755 | -3 | -0.2% | 3,061,600 |
| 2010/05/25 | 1,779 | 1,780 | 1,751 | 1,758 | -37 | -2.1% | 1,696,500 |
| 2010/05/24 | 1,784 | 1,819 | 1,768 | 1,795 | -2 | -0.1% | 1,365,400 |
| 2010/05/21 | 1,810 | 1,820 | 1,797 | 1,797 | -63 | -3.4% | 1,717,200 |
| 2010/05/20 | 1,856 | 1,871 | 1,851 | 1,860 | -11 | -0.6% | 1,055,600 |
| 2010/05/19 | 1,869 | 1,875 | 1,851 | 1,871 | -28 | -1.5% | 1,325,300 |
| 2010/05/18 | 1,906 | 1,907 | 1,895 | 1,899 | +11 | +0.6% | 1,355,000 |
| 2010/05/17 | 1,889 | 1,898 | 1,870 | 1,888 | -20 | -1% | 1,752,900 |
| 2010/05/14 | 1,894 | 1,923 | 1,887 | 1,908 | -15 | -0.8% | 1,765,800 |
| 2010/05/13 | 1,928 | 1,948 | 1,920 | 1,923 | +32 | +1.7% | 2,057,600 |
| 2010/05/12 | 1,879 | 1,897 | 1,877 | 1,891 | +12 | +0.6% | 1,401,400 |
| 2010/05/11 | 1,895 | 1,895 | 1,876 | 1,879 | +1 | +0.1% | 1,472,700 |
| 2010/05/10 | 1,844 | 1,885 | 1,835 | 1,878 | +17 | +0.9% | 2,113,400 |
3601～
3650
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
