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 |
|---|---|---|---|---|---|---|---|
| 2017/11/30 | 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 |
| 2017/10/02 | 4,500 | 4,502 | 4,436 | 4,445 | -57 | -1.3% | 1,224,700 |
| 2017/09/29 | 4,451 | 4,505 | 4,422 | 4,502 | +87 | +2% | 2,290,700 |
| 2017/09/28 | 4,406 | 4,430 | 4,361 | 4,415 | +39 | +0.9% | 1,714,100 |
| 2017/09/27 | 4,403 | 4,423 | 4,367 | 4,376 | -3 | -0.1% | 1,076,600 |
| 2017/09/26 | 4,366 | 4,402 | 4,356 | 4,379 | +10 | +0.2% | 1,434,500 |
| 2017/09/25 | 4,301 | 4,407 | 4,281 | 4,369 | +138 | +3.3% | 2,233,900 |
| 2017/09/22 | 4,413 | 4,416 | 4,230 | 4,231 | -201 | -4.5% | 3,704,900 |
| 2017/09/21 | 4,450 | 4,502 | 4,424 | 4,432 | +9 | +0.2% | 1,875,100 |
| 2017/09/20 | 4,555 | 4,563 | 4,415 | 4,423 | -167 | -3.6% | 2,814,400 |
| 2017/09/19 | 4,627 | 4,629 | 4,565 | 4,590 | +17 | +0.4% | 2,129,300 |
1901～
1950
件表示中 / 3782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 | 237,100円 | +0.5% | - | 1.69% | 157.85倍 | 1.54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 | 88,800円 | -15.1% | +9.5% | 3.60% | 8.32倍 | 0.69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 | 286,700円 | +5.1% | +5.1% | 2.79% | 14.46倍 | 1.47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 |
| 住友化 | 48,700円 | -10.2% | +80.7% | 2.46% | 19.94倍 | 0.89倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
| レゾナックＨＤ | 445,100円 | +2.2% | -55.1% | 1.46% | 30.97倍 | 1.24倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
市場注目の銘柄
チャート関連のコラム
