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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 3,903 | 3,911 | 3,870 | 3,887 | +25 | +0.6% | 964,900 |
| 2017/07/07 | 3,862 | 3,897 | 3,837 | 3,862 | -9 | -0.2% | 1,125,500 |
| 2017/07/06 | 3,862 | 3,900 | 3,861 | 3,871 | +37 | +1% | 1,642,500 |
| 2017/07/05 | 3,850 | 3,876 | 3,815 | 3,834 | -36 | -0.9% | 2,072,500 |
| 2017/07/04 | 3,983 | 3,983 | 3,859 | 3,870 | -121 | -3% | 2,199,300 |
| 2017/07/03 | 4,000 | 4,022 | 3,981 | 3,991 | -3 | -0.1% | 1,054,400 |
| 2017/06/30 | 3,942 | 3,994 | 3,929 | 3,994 | -9 | -0.2% | 1,698,700 |
| 2017/06/29 | 4,000 | 4,008 | 3,981 | 4,003 | +1 | ±0% | 1,295,400 |
| 2017/06/28 | 4,021 | 4,029 | 3,997 | 4,002 | -47 | -1.2% | 1,268,200 |
| 2017/06/27 | 4,055 | 4,083 | 4,028 | 4,049 | -1 | ±0% | 1,311,000 |
| 2017/06/26 | 4,003 | 4,069 | 3,986 | 4,050 | +46 | +1.1% | 1,352,500 |
| 2017/06/23 | 4,089 | 4,092 | 3,996 | 4,004 | -56 | -1.4% | 1,841,500 |
| 2017/06/22 | 4,100 | 4,120 | 4,059 | 4,060 | -26 | -0.6% | 1,462,700 |
| 2017/06/21 | 4,118 | 4,123 | 4,060 | 4,086 | -36 | -0.9% | 1,663,800 |
| 2017/06/20 | 4,061 | 4,135 | 4,050 | 4,122 | +76 | +1.9% | 2,098,600 |
| 2017/06/19 | 4,000 | 4,068 | 3,999 | 4,046 | +65 | +1.6% | 2,423,200 |
| 2017/06/16 | 3,985 | 4,018 | 3,940 | 3,981 | +113 | +2.9% | 3,305,200 |
| 2017/06/15 | 3,806 | 3,877 | 3,804 | 3,868 | +78 | +2.1% | 1,840,100 |
| 2017/06/14 | 3,791 | 3,817 | 3,780 | 3,790 | +9 | +0.2% | 1,140,800 |
| 2017/06/13 | 3,761 | 3,796 | 3,758 | 3,781 | +22 | +0.6% | 1,195,600 |
| 2017/06/12 | 3,741 | 3,767 | 3,730 | 3,759 | -12 | -0.3% | 1,637,300 |
| 2017/06/09 | 3,812 | 3,816 | 3,754 | 3,771 | -71 | -1.8% | 2,832,600 |
| 2017/06/08 | 3,881 | 3,892 | 3,838 | 3,842 | -49 | -1.3% | 1,662,700 |
| 2017/06/07 | 3,894 | 3,909 | 3,857 | 3,891 | -22 | -0.6% | 1,862,700 |
| 2017/06/06 | 3,926 | 3,946 | 3,901 | 3,913 | -35 | -0.9% | 2,538,800 |
| 2017/06/05 | 3,850 | 3,954 | 3,849 | 3,948 | +115 | +3% | 1,946,900 |
| 2017/06/02 | 3,830 | 3,844 | 3,794 | 3,833 | +25 | +0.7% | 2,124,600 |
| 2017/06/01 | 3,731 | 3,812 | 3,726 | 3,808 | +80 | +2.1% | 1,735,500 |
| 2017/05/31 | 3,700 | 3,748 | 3,697 | 3,728 | +11 | +0.3% | 1,551,700 |
| 2017/05/30 | 3,702 | 3,719 | 3,698 | 3,717 | +16 | +0.4% | 1,335,500 |
| 2017/05/29 | 3,601 | 3,706 | 3,599 | 3,701 | +84 | +2.3% | 1,420,300 |
| 2017/05/26 | 3,615 | 3,635 | 3,609 | 3,617 | +2 | +0.1% | 747,600 |
| 2017/05/25 | 3,615 | 3,625 | 3,594 | 3,615 | -20 | -0.6% | 1,423,000 |
| 2017/05/24 | 3,650 | 3,669 | 3,613 | 3,635 | -5 | -0.1% | 1,648,500 |
| 2017/05/23 | 3,605 | 3,645 | 3,604 | 3,640 | +2 | +0.1% | 1,181,500 |
| 2017/05/22 | 3,600 | 3,655 | 3,600 | 3,638 | +108 | +3.1% | 2,092,300 |
| 2017/05/19 | 3,500 | 3,540 | 3,496 | 3,530 | +27 | +0.8% | 1,279,500 |
| 2017/05/18 | 3,493 | 3,539 | 3,490 | 3,503 | -36 | -1% | 2,015,000 |
| 2017/05/17 | 3,485 | 3,546 | 3,478 | 3,539 | +32 | +0.9% | 2,203,700 |
| 2017/05/16 | 3,490 | 3,536 | 3,488 | 3,507 | +34 | +1% | 2,899,000 |
| 2017/05/15 | 3,456 | 3,500 | 3,424 | 3,473 | +227 | +7% | 3,612,500 |
| 2017/05/12 | 3,246 | 3,263 | 3,225 | 3,246 | +21 | +0.7% | 2,053,500 |
| 2017/05/11 | 3,203 | 3,242 | 3,203 | 3,225 | +27 | +0.8% | 1,499,300 |
| 2017/05/10 | 3,192 | 3,200 | 3,172 | 3,198 | +33 | +1% | 1,311,900 |
| 2017/05/09 | 3,160 | 3,168 | 3,141 | 3,165 | ±0 | ±0% | 1,545,200 |
| 2017/05/08 | 3,059 | 3,170 | 3,058 | 3,165 | +159 | +5.3% | 2,525,200 |
| 2017/05/02 | 3,011 | 3,030 | 3,000 | 3,006 | -5 | -0.2% | 1,286,200 |
| 2017/05/01 | 3,000 | 3,021 | 2,982.5 | 3,011 | -5 | -0.2% | 819,300 |
| 2017/04/28 | 3,008 | 3,020 | 2,999.5 | 3,016 | +8 | +0.3% | 1,066,300 |
| 2017/04/27 | 3,015 | 3,028 | 2,993 | 3,008 | -10 | -0.3% | 1,339,600 |
1951～
2000
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 | 254,400円 | +5.1% | +5.1% | 3.14% | 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 | 215,000円 | -1.3% | +2.9% | 4.65% | 11.05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 | 333,500円 | -2.2% | +25.6% | 4.50% | 11.36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
