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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 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 |
| 2017/04/26 | 2,995 | 3,018 | 2,981.5 | 3,018 | +32 | +1.1% | 1,382,700 |
| 2017/04/25 | 2,974 | 3,000 | 2,955.5 | 2,986 | +7.5 | +0.3% | 1,788,600 |
| 2017/04/24 | 2,970.5 | 2,985 | 2,954.5 | 2,978.5 | +23.5 | +0.8% | 1,398,200 |
| 2017/04/21 | 2,897.5 | 2,967.5 | 2,873 | 2,955 | +75 | +2.6% | 2,185,200 |
| 2017/04/20 | 2,901.5 | 2,920 | 2,875.5 | 2,880 | -26.5 | -0.9% | 1,295,300 |
| 2017/04/19 | 2,906 | 2,933.5 | 2,889.5 | 2,906.5 | ±0 | ±0% | 1,412,000 |
| 2017/04/18 | 2,900 | 2,922.5 | 2,880 | 2,906.5 | +11.5 | +0.4% | 1,001,300 |
| 2017/04/17 | 2,865.5 | 2,897 | 2,858 | 2,895 | +12 | +0.4% | 703,600 |
| 2017/04/14 | 2,950 | 2,951 | 2,873 | 2,883 | -27 | -0.9% | 1,909,500 |
| 2017/04/13 | 2,850 | 2,913.5 | 2,840.5 | 2,910 | +63.5 | +2.2% | 1,925,000 |
| 2017/04/12 | 2,890 | 2,899 | 2,833 | 2,846.5 | -67.5 | -2.3% | 1,964,600 |
| 2017/04/11 | 2,931.5 | 2,933 | 2,903.5 | 2,914 | -4.5 | -0.2% | 685,800 |
| 2017/04/10 | 2,945.5 | 2,949 | 2,913 | 2,918.5 | -5 | -0.2% | 1,165,500 |
| 2017/04/07 | 2,904.5 | 2,944.5 | 2,878.5 | 2,923.5 | +39 | +1.4% | 1,612,700 |
| 2017/04/06 | 2,943.5 | 2,963.5 | 2,873.5 | 2,884.5 | -49 | -1.7% | 1,441,000 |
| 2017/04/05 | 2,956.5 | 2,993.5 | 2,916 | 2,933.5 | -24.5 | -0.8% | 1,392,800 |
| 2017/04/04 | 2,954 | 3,002 | 2,939 | 2,958 | -18 | -0.6% | 1,612,000 |
| 2017/04/03 | 2,946.5 | 2,989 | 2,934 | 2,976 | +46 | +1.6% | 1,685,600 |
| 2017/03/31 | 3,037 | 3,037 | 2,930 | 2,930 | -108 | -3.6% | 2,573,200 |
| 2017/03/30 | 3,045 | 3,057 | 3,019 | 3,038 | -7 | -0.2% | 1,226,600 |
| 2017/03/29 | 2,976.5 | 3,046 | 2,976 | 3,045 | +71 | +2.4% | 1,269,700 |
| 2017/03/28 | 2,962 | 2,979.5 | 2,947 | 2,974 | +27 | +0.9% | 1,353,400 |
| 2017/03/27 | 2,944 | 2,961 | 2,918 | 2,947 | -39 | -1.3% | 1,267,300 |
| 2017/03/24 | 2,968 | 3,007 | 2,961.5 | 2,986 | +7.5 | +0.3% | 1,331,400 |
| 2017/03/23 | 2,955 | 2,984.5 | 2,946.5 | 2,978.5 | +24 | +0.8% | 896,200 |
| 2017/03/22 | 2,959 | 2,975 | 2,952.5 | 2,954.5 | -34 | -1.1% | 1,350,400 |
| 2017/03/21 | 2,954.5 | 2,999.5 | 2,954.5 | 2,988.5 | +12 | +0.4% | 1,010,500 |
| 2017/03/17 | 2,972.5 | 2,989 | 2,966.5 | 2,976.5 | -2 | -0.1% | 1,064,300 |
| 2017/03/16 | 2,981 | 2,994.5 | 2,975.5 | 2,978.5 | -32.5 | -1.1% | 1,144,700 |
| 2017/03/15 | 3,002 | 3,012 | 2,976 | 3,011 | +3 | +0.1% | 865,500 |
| 2017/03/14 | 3,006 | 3,017 | 2,998 | 3,008 | +1 | ±0% | 875,000 |
| 2017/03/13 | 2,965.5 | 3,011 | 2,965 | 3,007 | +23 | +0.8% | 1,121,800 |
| 2017/03/10 | 2,948 | 2,999 | 2,941 | 2,984 | +37 | +1.3% | 2,358,100 |
| 2017/03/09 | 2,975 | 2,975 | 2,934 | 2,947 | -2 | -0.1% | 1,237,400 |
| 2017/03/08 | 2,972 | 2,973.5 | 2,917.5 | 2,949 | -70 | -2.3% | 2,569,400 |
| 2017/03/07 | 3,044 | 3,062 | 3,013 | 3,019 | -42 | -1.4% | 1,149,000 |
| 2017/03/06 | 3,042 | 3,065 | 3,041 | 3,061 | +7 | +0.2% | 879,100 |
| 2017/03/03 | 3,059 | 3,083 | 3,045 | 3,054 | +11 | +0.4% | 1,400,400 |
| 2017/03/02 | 3,084 | 3,084 | 3,024 | 3,043 | -26 | -0.8% | 2,246,200 |
| 2017/03/01 | 3,134 | 3,135 | 3,052 | 3,069 | +114 | +3.9% | 3,761,900 |
| 2017/02/28 | 2,953.5 | 2,978 | 2,947 | 2,955 | -24.5 | -0.8% | 1,881,600 |
| 2017/02/27 | 2,950 | 2,993 | 2,948.5 | 2,979.5 | +25 | +0.8% | 2,335,900 |
| 2017/02/24 | 2,940.5 | 2,961.5 | 2,927.5 | 2,954.5 | +7.5 | +0.3% | 1,562,500 |
1951～
2000
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 | 236,000円 | +0.5% | - | 1.69% | 157.12倍 | 1.49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 | 252,900円 | +5.1% | +5.1% | 3.16% | 12.87倍 | 1.31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 | 71,100円 | +1.9% | -31.0% | 4.50% | 19.46倍 | 0.59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 | 201,700円 | +6.4% | +9.5% | 4.96% | 10.54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 | 317,700円 | +4.3% | +17.3% | 4.72% | 10.63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
