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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 8,623 | 8,773 | 8,467 | 8,521 | -63 | -0.7% | 2,956,400 |
| 2018/09/26 | 8,450 | 8,598 | 8,447 | 8,584 | +248 | +3% | 3,219,500 |
| 2018/09/25 | 8,044 | 8,399 | 8,025 | 8,336 | +331 | +4.1% | 3,814,100 |
| 2018/09/21 | 8,100 | 8,100 | 7,925 | 8,005 | -34 | -0.4% | 2,817,600 |
| 2018/09/20 | 7,927 | 8,087 | 7,777 | 8,039 | +111 | +1.4% | 2,906,300 |
| 2018/09/19 | 7,979 | 8,028 | 7,870 | 7,928 | +90 | +1.1% | 2,729,400 |
| 2018/09/18 | 7,654 | 7,848 | 7,597 | 7,838 | +240 | +3.2% | 2,618,600 |
| 2018/09/14 | 7,719 | 7,719 | 7,545 | 7,598 | -144 | -1.9% | 3,548,700 |
| 2018/09/13 | 7,703 | 7,814 | 7,699 | 7,742 | +124 | +1.6% | 1,992,600 |
| 2018/09/12 | 7,710 | 7,733 | 7,565 | 7,618 | -73 | -0.9% | 1,499,500 |
| 2018/09/11 | 7,542 | 7,723 | 7,542 | 7,691 | +159 | +2.1% | 1,842,500 |
| 2018/09/10 | 7,665 | 7,687 | 7,524 | 7,532 | -144 | -1.9% | 1,650,900 |
| 2018/09/07 | 7,539 | 7,694 | 7,515 | 7,676 | +104 | +1.4% | 1,572,800 |
| 2018/09/06 | 7,500 | 7,682 | 7,463 | 7,572 | -79 | -1% | 2,980,600 |
| 2018/09/05 | 7,950 | 7,960 | 7,650 | 7,651 | -332 | -4.2% | 3,091,500 |
| 2018/09/04 | 7,835 | 7,992 | 7,788 | 7,983 | +200 | +2.6% | 1,903,300 |
| 2018/09/03 | 7,830 | 7,873 | 7,766 | 7,783 | -41 | -0.5% | 1,355,800 |
| 2018/08/31 | 7,709 | 7,838 | 7,666 | 7,824 | +60 | +0.8% | 1,844,800 |
| 2018/08/30 | 7,730 | 7,792 | 7,676 | 7,764 | +94 | +1.2% | 1,694,100 |
| 2018/08/29 | 7,654 | 7,724 | 7,612 | 7,670 | +32 | +0.4% | 1,286,400 |
| 2018/08/28 | 7,857 | 7,874 | 7,580 | 7,638 | -142 | -1.8% | 2,669,000 |
| 2018/08/27 | 7,629 | 7,784 | 7,579 | 7,780 | +224 | +3% | 2,156,100 |
| 2018/08/24 | 7,615 | 7,633 | 7,472 | 7,556 | ±0 | ±0% | 1,764,700 |
| 2018/08/23 | 7,452 | 7,565 | 7,325 | 7,556 | +141 | +1.9% | 2,159,200 |
| 2018/08/22 | 7,515 | 7,525 | 7,309 | 7,415 | +50 | +0.7% | 2,008,600 |
| 2018/08/21 | 7,171 | 7,404 | 7,136 | 7,365 | +55 | +0.8% | 2,461,300 |
| 2018/08/20 | 7,266 | 7,366 | 7,221 | 7,310 | +137 | +1.9% | 2,421,600 |
| 2018/08/17 | 7,238 | 7,284 | 7,155 | 7,173 | +38 | +0.5% | 2,423,100 |
| 2018/08/16 | 7,296 | 7,334 | 7,120 | 7,135 | -403 | -5.3% | 5,573,400 |
| 2018/08/15 | 7,604 | 7,644 | 7,517 | 7,538 | -116 | -1.5% | 1,860,200 |
| 2018/08/14 | 7,632 | 7,710 | 7,541 | 7,654 | +154 | +2.1% | 1,960,600 |
| 2018/08/13 | 7,577 | 7,675 | 7,470 | 7,500 | -250 | -3.2% | 3,138,500 |
| 2018/08/10 | 8,197 | 8,249 | 7,742 | 7,750 | -390 | -4.8% | 3,874,200 |
| 2018/08/09 | 7,870 | 8,175 | 7,846 | 8,140 | +592 | +7.8% | 5,136,800 |
| 2018/08/08 | 7,880 | 7,994 | 7,301 | 7,548 | -348 | -4.4% | 6,723,100 |
| 2018/08/07 | 8,090 | 8,097 | 7,855 | 7,896 | -195 | -2.4% | 2,793,400 |
| 2018/08/06 | 8,100 | 8,191 | 8,040 | 8,091 | -17 | -0.2% | 1,700,400 |
| 2018/08/03 | 8,080 | 8,215 | 8,062 | 8,108 | +106 | +1.3% | 2,181,300 |
| 2018/08/02 | 8,360 | 8,360 | 7,975 | 8,002 | -392 | -4.7% | 3,768,600 |
| 2018/08/01 | 8,237 | 8,409 | 8,188 | 8,394 | +184 | +2.2% | 2,062,200 |
| 2018/07/31 | 8,361 | 8,368 | 8,145 | 8,210 | -170 | -2% | 2,499,800 |
| 2018/07/30 | 8,409 | 8,426 | 8,226 | 8,380 | -111 | -1.3% | 3,541,800 |
| 2018/07/27 | 8,408 | 8,493 | 8,293 | 8,491 | +117 | +1.4% | 1,653,000 |
| 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 |
1651～
1700
件表示中 / 3735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 | 258,800円 | +0.5% | - | 1.55% | 172.30倍 | 1.64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 |
| 三菱ケミＧ | 75,900円 | -15.1% | +9.5% | 4.22% | 7.27倍 | 0.61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。産業ガスも。製薬は売却へ |
| 積水化 | 254,300円 | +5.1% | +5.1% | 3.15% | 12.83倍 | 1.30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 |
| 東ソー | 214,900円 | -1.3% | +2.9% | 4.65% | 11.04倍 | 0.82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 | 333,700円 | -2.2% | +25.6% | 4.50% | 11.37倍 | 0.74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
