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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 8,346 | 8,425 | 8,261 | 8,374 | +18 | +0.2% | 1,595,500 |
| 2018/07/25 | 8,203 | 8,396 | 8,180 | 8,356 | +199 | +2.4% | 1,799,600 |
| 2018/07/24 | 8,294 | 8,296 | 8,132 | 8,157 | +13 | +0.2% | 1,846,200 |
| 2018/07/23 | 8,270 | 8,282 | 8,090 | 8,144 | -214 | -2.6% | 2,532,400 |
| 2018/07/20 | 8,418 | 8,553 | 8,284 | 8,358 | -14 | -0.2% | 3,511,400 |
| 2018/07/19 | 8,787 | 8,915 | 8,335 | 8,372 | -423 | -4.8% | 4,262,400 |
| 2018/07/18 | 8,900 | 8,990 | 8,742 | 8,795 | -81 | -0.9% | 1,811,600 |
| 2018/07/17 | 8,920 | 9,000 | 8,724 | 8,876 | -40 | -0.4% | 2,401,700 |
| 2018/07/13 | 8,634 | 8,939 | 8,590 | 8,916 | +324 | +3.8% | 2,585,800 |
| 2018/07/12 | 8,443 | 8,644 | 8,421 | 8,592 | +169 | +2% | 2,002,600 |
| 2018/07/11 | 8,252 | 8,468 | 8,202 | 8,423 | +98 | +1.2% | 1,986,300 |
| 2018/07/10 | 8,350 | 8,456 | 8,280 | 8,325 | +71 | +0.9% | 2,153,400 |
| 2018/07/09 | 8,181 | 8,288 | 8,054 | 8,254 | +74 | +0.9% | 1,967,300 |
| 2018/07/06 | 8,222 | 8,303 | 8,069 | 8,180 | +15 | +0.2% | 2,712,800 |
| 2018/07/05 | 8,511 | 8,543 | 8,132 | 8,165 | -432 | -5% | 2,999,300 |
| 2018/07/04 | 8,300 | 8,608 | 8,275 | 8,597 | +339 | +4.1% | 2,506,000 |
| 2018/07/03 | 8,320 | 8,499 | 8,194 | 8,258 | +13 | +0.2% | 3,791,500 |
| 2018/07/02 | 8,776 | 8,796 | 8,244 | 8,245 | -553 | -6.3% | 3,356,600 |
| 2018/06/29 | 8,793 | 8,855 | 8,736 | 8,798 | -2 | ±0% | 1,449,700 |
| 2018/06/28 | 8,702 | 8,825 | 8,599 | 8,800 | +79 | +0.9% | 1,633,800 |
| 2018/06/27 | 8,630 | 8,828 | 8,614 | 8,721 | +146 | +1.7% | 2,067,400 |
| 2018/06/26 | 8,624 | 8,732 | 8,573 | 8,575 | -199 | -2.3% | 2,360,100 |
| 2018/06/25 | 8,990 | 8,990 | 8,728 | 8,774 | -234 | -2.6% | 1,856,000 |
| 2018/06/22 | 8,855 | 9,057 | 8,830 | 9,008 | +64 | +0.7% | 1,664,600 |
| 2018/06/21 | 8,703 | 9,009 | 8,630 | 8,944 | +170 | +1.9% | 2,108,000 |
| 2018/06/20 | 8,838 | 8,962 | 8,685 | 8,774 | -124 | -1.4% | 3,187,300 |
| 2018/06/19 | 9,113 | 9,215 | 8,838 | 8,898 | -280 | -3.1% | 3,362,200 |
| 2018/06/18 | 9,064 | 9,179 | 9,004 | 9,178 | +185 | +2.1% | 2,028,500 |
| 2018/06/15 | 8,980 | 9,030 | 8,914 | 8,993 | +75 | +0.8% | 1,848,900 |
| 2018/06/14 | 8,915 | 9,003 | 8,866 | 8,918 | -82 | -0.9% | 1,620,700 |
| 2018/06/13 | 9,000 | 9,105 | 8,973 | 9,000 | -12 | -0.1% | 1,958,200 |
| 2018/06/12 | 8,999 | 9,066 | 8,961 | 9,012 | +22 | +0.2% | 1,718,200 |
| 2018/06/11 | 9,003 | 9,029 | 8,906 | 8,990 | -140 | -1.5% | 3,045,800 |
| 2018/06/08 | 9,105 | 9,182 | 9,057 | 9,130 | -47 | -0.5% | 3,306,000 |
| 2018/06/07 | 9,016 | 9,250 | 8,967 | 9,177 | +490 | +5.6% | 6,218,600 |
| 2018/06/06 | 8,746 | 8,770 | 8,651 | 8,687 | +4 | ±0% | 1,360,000 |
| 2018/06/05 | 8,579 | 8,684 | 8,532 | 8,683 | +103 | +1.2% | 1,752,600 |
| 2018/06/04 | 8,587 | 8,683 | 8,537 | 8,580 | +81 | +1% | 1,399,900 |
| 2018/06/01 | 8,691 | 8,847 | 8,483 | 8,499 | -127 | -1.5% | 3,326,800 |
| 2018/05/31 | 8,407 | 8,647 | 8,354 | 8,626 | +422 | +5.1% | 4,102,200 |
| 2018/05/30 | 8,357 | 8,394 | 8,190 | 8,204 | -128 | -1.5% | 2,075,300 |
| 2018/05/29 | 8,308 | 8,415 | 8,276 | 8,332 | +1 | ±0% | 1,530,500 |
| 2018/05/28 | 8,400 | 8,449 | 8,239 | 8,331 | -30 | -0.4% | 2,264,100 |
| 2018/05/25 | 8,165 | 8,390 | 8,146 | 8,361 | +171 | +2.1% | 2,589,100 |
| 2018/05/24 | 8,045 | 8,206 | 8,036 | 8,190 | +143 | +1.8% | 2,793,800 |
| 2018/05/23 | 8,100 | 8,115 | 7,951 | 8,047 | -41 | -0.5% | 1,533,800 |
| 2018/05/22 | 8,057 | 8,111 | 7,981 | 8,088 | -5 | -0.1% | 1,186,800 |
| 2018/05/21 | 8,100 | 8,138 | 8,063 | 8,093 | +1 | ±0% | 1,601,200 |
| 2018/05/18 | 8,078 | 8,119 | 8,011 | 8,092 | +114 | +1.4% | 2,170,300 |
| 2018/05/17 | 8,014 | 8,072 | 7,966 | 7,978 | -21 | -0.3% | 2,085,600 |
1651～
1700
件表示中 / 3692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 | 233,300円 | +0.5% | - | 1.71% | 155.33倍 | 1.47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 |
| 積水化 | 244,700円 | +5.1% | +5.1% | 3.27% | 12.46倍 | 1.27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 | 70,400円 | +1.9% | -31.0% | 4.55% | 19.27倍 | 0.58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 | 202,700円 | +6.4% | +9.5% | 4.93% | 10.59倍 | 0.79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 |
| 三井化学 | 317,100円 | +4.3% | +17.3% | 4.73% | 10.61倍 | 0.69倍 |
|
三井系の総合化学メーカー。石化からヘルスケア、自動車や半導体向け等の機能材料へシフト |
市場注目の銘柄
チャート関連のコラム
