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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 5,460 | 5,478 | 5,421 | 5,460 | -15 | -0.3% | 987,700 |
| 2017/12/13 | 5,420 | 5,480 | 5,403 | 5,475 | +15 | +0.3% | 1,511,900 |
| 2017/12/12 | 5,526 | 5,526 | 5,443 | 5,460 | -54 | -1% | 1,350,500 |
| 2017/12/11 | 5,560 | 5,567 | 5,466 | 5,514 | -23 | -0.4% | 1,360,300 |
| 2017/12/08 | 5,554 | 5,605 | 5,511 | 5,537 | -83 | -1.5% | 3,157,100 |
| 2017/12/07 | 5,486 | 5,630 | 5,472 | 5,620 | +178 | +3.3% | 2,316,100 |
| 2017/12/06 | 5,419 | 5,507 | 5,410 | 5,442 | +55 | +1% | 2,280,900 |
| 2017/12/05 | 5,329 | 5,414 | 5,293 | 5,387 | +58 | +1.1% | 1,601,700 |
| 2017/12/04 | 5,443 | 5,450 | 5,321 | 5,329 | -123 | -2.3% | 1,496,200 |
| 2017/12/01 | 5,580 | 5,595 | 5,414 | 5,452 | -20 | -0.4% | 1,889,900 |
| 2017/11/30 | 5,410 | 5,475 | 5,339 | 5,472 | +72 | +1.3% | 2,309,000 |
| 2017/11/29 | 5,389 | 5,419 | 5,360 | 5,400 | +43 | +0.8% | 1,319,400 |
| 2017/11/28 | 5,367 | 5,372 | 5,254 | 5,357 | -15 | -0.3% | 1,426,700 |
| 2017/11/27 | 5,318 | 5,383 | 5,301 | 5,372 | +81 | +1.5% | 1,832,200 |
| 2017/11/24 | 5,201 | 5,303 | 5,201 | 5,291 | +30 | +0.6% | 1,517,700 |
| 2017/11/22 | 5,300 | 5,308 | 5,222 | 5,261 | -14 | -0.3% | 1,362,500 |
| 2017/11/21 | 5,234 | 5,314 | 5,195 | 5,275 | +112 | +2.2% | 1,822,000 |
| 2017/11/20 | 5,185 | 5,209 | 5,151 | 5,163 | -41 | -0.8% | 1,099,700 |
| 2017/11/17 | 5,300 | 5,333 | 5,178 | 5,204 | -20 | -0.4% | 2,288,400 |
| 2017/11/16 | 5,157 | 5,238 | 5,129 | 5,224 | +167 | +3.3% | 2,672,400 |
| 2017/11/15 | 5,072 | 5,136 | 5,034 | 5,057 | +15 | +0.3% | 2,489,000 |
| 2017/11/14 | 5,053 | 5,120 | 5,039 | 5,042 | -44 | -0.9% | 1,599,500 |
| 2017/11/13 | 5,100 | 5,187 | 5,063 | 5,086 | +112 | +2.3% | 2,818,100 |
| 2017/11/10 | 5,000 | 5,024 | 4,817 | 4,974 | +121 | +2.5% | 4,250,400 |
| 2017/11/09 | 4,936 | 4,972 | 4,790 | 4,853 | -59 | -1.2% | 3,543,700 |
| 2017/11/08 | 4,797 | 4,935 | 4,780 | 4,912 | +191 | +4% | 3,902,300 |
| 2017/11/07 | 4,637 | 4,732 | 4,626 | 4,721 | +80 | +1.7% | 2,400,800 |
| 2017/11/06 | 4,674 | 4,677 | 4,600 | 4,641 | -40 | -0.9% | 1,889,300 |
| 2017/11/02 | 4,670 | 4,719 | 4,655 | 4,681 | +11 | +0.2% | 2,350,600 |
| 2017/11/01 | 4,729 | 4,729 | 4,580 | 4,670 | -3 | -0.1% | 3,561,000 |
| 2017/10/31 | 4,696 | 4,709 | 4,664 | 4,673 | +1 | ±0% | 2,400,100 |
| 2017/10/30 | 4,660 | 4,676 | 4,638 | 4,672 | +38 | +0.8% | 1,806,400 |
| 2017/10/27 | 4,610 | 4,640 | 4,562 | 4,634 | +42 | +0.9% | 1,967,400 |
| 2017/10/26 | 4,657 | 4,701 | 4,588 | 4,592 | -82 | -1.8% | 2,368,900 |
| 2017/10/25 | 4,768 | 4,773 | 4,665 | 4,674 | -118 | -2.5% | 3,622,300 |
| 2017/10/24 | 4,810 | 4,837 | 4,786 | 4,792 | -57 | -1.2% | 1,636,100 |
| 2017/10/23 | 4,912 | 4,923 | 4,820 | 4,849 | -1 | ±0% | 1,277,700 |
| 2017/10/20 | 4,865 | 4,911 | 4,836 | 4,850 | -18 | -0.4% | 2,132,700 |
| 2017/10/19 | 4,874 | 4,878 | 4,830 | 4,868 | +28 | +0.6% | 1,468,000 |
| 2017/10/18 | 4,815 | 4,887 | 4,813 | 4,840 | +46 | +1% | 1,627,000 |
| 2017/10/17 | 4,800 | 4,820 | 4,752 | 4,794 | -14 | -0.3% | 1,444,000 |
| 2017/10/16 | 4,700 | 4,840 | 4,698 | 4,808 | +139 | +3% | 2,883,900 |
| 2017/10/13 | 4,630 | 4,689 | 4,628 | 4,669 | +46 | +1% | 2,879,500 |
| 2017/10/12 | 4,550 | 4,632 | 4,550 | 4,623 | +106 | +2.3% | 2,044,600 |
| 2017/10/11 | 4,496 | 4,549 | 4,489 | 4,517 | +39 | +0.9% | 1,404,600 |
| 2017/10/10 | 4,452 | 4,491 | 4,438 | 4,478 | +26 | +0.6% | 1,305,600 |
| 2017/10/06 | 4,454 | 4,455 | 4,414 | 4,452 | +10 | +0.2% | 996,600 |
| 2017/10/05 | 4,423 | 4,448 | 4,395 | 4,442 | +20 | +0.5% | 1,038,100 |
| 2017/10/04 | 4,382 | 4,426 | 4,375 | 4,422 | +63 | +1.4% | 1,320,500 |
| 2017/10/03 | 4,420 | 4,420 | 4,336 | 4,359 | -86 | -1.9% | 2,097,800 |
1801～
1850
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
