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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 2,920.5 | 2,926.5 | 2,874 | 2,877 | -37.5 | -1.3% | 2,267,200 |
| 2017/02/13 | 2,936 | 2,941.5 | 2,912.5 | 2,914.5 | -13 | -0.4% | 2,569,300 |
| 2017/02/10 | 3,000 | 3,030 | 2,916.5 | 2,927.5 | -224.5 | -7.1% | 5,861,800 |
| 2017/02/09 | 3,157 | 3,174 | 3,141 | 3,152 | -6 | -0.2% | 833,200 |
| 2017/02/08 | 3,152 | 3,168 | 3,132 | 3,158 | +12 | +0.4% | 581,200 |
| 2017/02/07 | 3,118 | 3,154 | 3,111 | 3,146 | +9 | +0.3% | 768,000 |
| 2017/02/06 | 3,177 | 3,188 | 3,116 | 3,137 | -29 | -0.9% | 1,081,600 |
| 2017/02/03 | 3,160 | 3,193 | 3,151 | 3,166 | +33 | +1.1% | 880,300 |
| 2017/02/02 | 3,156 | 3,174 | 3,125 | 3,133 | -35 | -1.1% | 1,226,500 |
| 2017/02/01 | 3,138 | 3,172 | 3,121 | 3,168 | +10 | +0.3% | 1,245,400 |
| 2017/01/31 | 3,150 | 3,197 | 3,145 | 3,158 | -4 | -0.1% | 1,853,900 |
| 2017/01/30 | 3,148 | 3,165 | 3,130 | 3,162 | +6 | +0.2% | 1,155,000 |
| 2017/01/27 | 3,135 | 3,203 | 3,135 | 3,156 | +30 | +1% | 1,979,200 |
| 2017/01/26 | 3,090 | 3,129 | 3,087 | 3,126 | +46 | +1.5% | 1,553,400 |
| 2017/01/25 | 3,075 | 3,093 | 3,055 | 3,080 | +46 | +1.5% | 1,214,700 |
| 2017/01/24 | 3,011 | 3,058 | 3,008 | 3,034 | +13 | +0.4% | 1,257,100 |
| 2017/01/23 | 3,026 | 3,043 | 2,987.5 | 3,021 | -41 | -1.3% | 1,352,700 |
| 2017/01/20 | 3,062 | 3,073 | 3,051 | 3,062 | +12 | +0.4% | 1,027,500 |
| 2017/01/19 | 3,014 | 3,064 | 3,000 | 3,050 | +51.5 | +1.7% | 1,284,500 |
| 2017/01/18 | 3,025 | 3,030 | 2,990.5 | 2,998.5 | -6.5 | -0.2% | 1,131,300 |
| 2017/01/17 | 3,056 | 3,056 | 3,003 | 3,005 | -57 | -1.9% | 780,700 |
| 2017/01/16 | 3,077 | 3,096 | 3,058 | 3,062 | -33 | -1.1% | 814,700 |
| 2017/01/13 | 3,060 | 3,103 | 3,046 | 3,095 | +49 | +1.6% | 1,250,200 |
| 2017/01/12 | 3,085 | 3,092 | 3,017 | 3,046 | -64 | -2.1% | 1,824,800 |
| 2017/01/11 | 3,100 | 3,124 | 3,090 | 3,110 | +28 | +0.9% | 1,527,300 |
| 2017/01/10 | 3,100 | 3,150 | 3,064 | 3,082 | -10 | -0.3% | 1,781,300 |
| 2017/01/06 | 3,053 | 3,097 | 3,053 | 3,092 | +62 | +2% | 1,591,700 |
| 2017/01/05 | 3,020 | 3,038 | 3,007 | 3,030 | +17 | +0.6% | 1,305,700 |
| 2017/01/04 | 2,988 | 3,050 | 2,971.5 | 3,013 | +54.5 | +1.8% | 1,691,600 |
| 2016/12/30 | 2,952.5 | 2,976 | 2,948 | 2,958.5 | -3.5 | -0.1% | 948,000 |
| 2016/12/29 | 2,998 | 2,998.5 | 2,948 | 2,962 | -23.5 | -0.8% | 652,900 |
| 2016/12/28 | 2,993 | 3,000 | 2,967.5 | 2,985.5 | -30.5 | -1% | 679,000 |
| 2016/12/27 | 3,004 | 3,024 | 2,996.5 | 3,016 | +17 | +0.6% | 1,015,600 |
| 2016/12/26 | 2,969 | 3,012 | 2,969 | 2,999 | +21.5 | +0.7% | 809,800 |
| 2016/12/22 | 2,961 | 2,985 | 2,961 | 2,977.5 | +5.5 | +0.2% | 692,400 |
| 2016/12/21 | 2,967.5 | 2,994.5 | 2,963 | 2,972 | -16 | -0.5% | 1,563,600 |
| 2016/12/20 | 2,981 | 3,018 | 2,978 | 2,988 | -3 | -0.1% | 1,159,200 |
| 2016/12/19 | 2,980 | 2,994 | 2,962 | 2,991 | +8.5 | +0.3% | 917,600 |
| 2016/12/16 | 2,961 | 2,989.5 | 2,953 | 2,982.5 | +42.5 | +1.4% | 1,445,400 |
| 2016/12/15 | 2,923 | 2,955 | 2,923 | 2,940 | +6 | +0.2% | 898,400 |
| 2016/12/14 | 2,955.5 | 2,970.5 | 2,933 | 2,934 | -26.5 | -0.9% | 1,011,000 |
| 2016/12/13 | 2,906 | 2,972 | 2,903.5 | 2,960.5 | +59.5 | +2.1% | 1,990,100 |
| 2016/12/12 | 2,877 | 2,907.5 | 2,862.5 | 2,901 | +47 | +1.6% | 2,060,600 |
| 2016/12/09 | 2,895 | 2,910 | 2,832 | 2,854 | -13.5 | -0.5% | 3,002,200 |
| 2016/12/08 | 2,863.5 | 2,876 | 2,844.5 | 2,867.5 | +5 | +0.2% | 2,115,500 |
| 2016/12/07 | 2,918.5 | 2,922 | 2,857 | 2,862.5 | -75.5 | -2.6% | 2,311,900 |
| 2016/12/06 | 2,938 | 2,948.5 | 2,926 | 2,938 | +21 | +0.7% | 2,182,800 |
| 2016/12/05 | 2,907.5 | 2,937.5 | 2,892 | 2,917 | +20.5 | +0.7% | 1,603,100 |
| 2016/12/02 | 2,900 | 2,955 | 2,868 | 2,896.5 | -20.5 | -0.7% | 2,825,900 |
| 2016/12/01 | 2,940 | 2,949.5 | 2,907.5 | 2,917 | +8 | +0.3% | 1,532,300 |
2051～
2100
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 | 262,700円 | +0.5% | - | 1.52% | 174.90倍 | 1.66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 | 77,300円 | -15.1% | +9.5% | 4.14% | 7.40倍 | 0.62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 | 257,700円 | +5.1% | +5.1% | 3.10% | 13.00倍 | 1.32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 | 216,800円 | -1.3% | +2.9% | 4.61% | 11.14倍 | 0.83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 | 338,500円 | -2.2% | +25.6% | 4.43% | 11.53倍 | 0.75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
