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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 2,518.5 | 2,533.5 | 2,369 | 2,377 | -144.5 | -5.7% | 2,677,300 |
| 2015/09/03 | 2,490.5 | 2,556.5 | 2,462 | 2,521.5 | +49.5 | +2% | 2,427,800 |
| 2015/09/02 | 2,370 | 2,539.5 | 2,359 | 2,472 | +4 | +0.2% | 3,155,600 |
| 2015/09/01 | 2,523 | 2,563 | 2,468 | 2,468 | -76.5 | -3% | 3,901,300 |
| 2015/08/31 | 2,590.5 | 2,645 | 2,535.5 | 2,544.5 | -89.5 | -3.4% | 4,153,900 |
| 2015/08/28 | 2,701 | 2,720 | 2,590 | 2,634 | +7.5 | +0.3% | 3,865,500 |
| 2015/08/27 | 2,675 | 2,720 | 2,608 | 2,626.5 | +27 | +1% | 3,961,300 |
| 2015/08/26 | 2,439 | 2,609 | 2,430 | 2,599.5 | +183 | +7.6% | 4,896,500 |
| 2015/08/25 | 2,394 | 2,644.5 | 2,352 | 2,416.5 | -57.5 | -2.3% | 6,787,200 |
| 2015/08/24 | 2,540 | 2,617 | 2,462 | 2,474 | -185 | -7% | 8,360,900 |
| 2015/08/21 | 2,678 | 2,703 | 2,654 | 2,659 | -169 | -6% | 6,318,800 |
| 2015/08/20 | 2,934.5 | 2,936 | 2,824.5 | 2,828 | -151 | -5.1% | 4,166,100 |
| 2015/08/19 | 3,000 | 3,033.5 | 2,960 | 2,979 | -56.5 | -1.9% | 2,782,400 |
| 2015/08/18 | 3,079 | 3,110 | 3,031 | 3,035.5 | -18 | -0.6% | 1,752,600 |
| 2015/08/17 | 3,068.5 | 3,100 | 3,033 | 3,053.5 | -47.5 | -1.5% | 2,023,300 |
| 2015/08/14 | 3,051 | 3,174 | 3,046.5 | 3,101 | +65.5 | +2.2% | 3,373,700 |
| 2015/08/13 | 2,969.5 | 3,070 | 2,891 | 3,035.5 | +58.5 | +2% | 5,335,100 |
| 2015/08/12 | 3,123 | 3,123 | 2,948.5 | 2,977 | -166.5 | -5.3% | 4,613,800 |
| 2015/08/11 | 3,291 | 3,327.5 | 3,133 | 3,143.5 | -160 | -4.8% | 3,537,800 |
| 2015/08/10 | 3,180 | 3,319.5 | 3,158 | 3,303.5 | +107 | +3.3% | 2,055,400 |
| 2015/08/07 | 3,190 | 3,264.5 | 3,150 | 3,196.5 | +19 | +0.6% | 2,514,500 |
| 2015/08/06 | 3,262.5 | 3,265 | 3,171 | 3,177.5 | -68.5 | -2.1% | 2,131,700 |
| 2015/08/05 | 3,285 | 3,292 | 3,171 | 3,246 | -39 | -1.2% | 2,784,300 |
| 2015/08/04 | 3,179 | 3,300 | 3,161 | 3,285 | +89 | +2.8% | 3,007,400 |
| 2015/08/03 | 2,913 | 3,203.5 | 2,910 | 3,196 | +195.5 | +6.5% | 3,650,000 |
| 2015/07/31 | 3,080 | 3,085.5 | 2,995 | 3,000.5 | -26.5 | -0.9% | 1,765,800 |
| 2015/07/30 | 3,050 | 3,100 | 3,007 | 3,027 | -8 | -0.3% | 2,589,900 |
| 2015/07/29 | 3,000 | 3,038 | 2,967 | 3,035 | +92 | +3.1% | 2,042,300 |
| 2015/07/28 | 2,878.5 | 2,958.5 | 2,834.5 | 2,943 | +8 | +0.3% | 2,175,800 |
| 2015/07/27 | 3,030 | 3,080 | 2,930 | 2,935 | -109 | -3.6% | 3,025,100 |
| 2015/07/24 | 3,026.5 | 3,063.5 | 2,982 | 3,044 | +26 | +0.9% | 2,150,300 |
| 2015/07/23 | 2,978.5 | 3,031.5 | 2,948 | 3,018 | +61 | +2.1% | 2,332,000 |
| 2015/07/22 | 2,935 | 2,983 | 2,904 | 2,957 | -13 | -0.4% | 1,879,600 |
| 2015/07/21 | 2,893.5 | 2,974.5 | 2,880.5 | 2,970 | +97.5 | +3.4% | 1,985,500 |
| 2015/07/17 | 2,838.5 | 2,878.5 | 2,815.5 | 2,872.5 | +34 | +1.2% | 1,098,100 |
| 2015/07/16 | 2,877 | 2,887 | 2,813 | 2,838.5 | -12.5 | -0.4% | 2,030,300 |
| 2015/07/15 | 2,807.5 | 2,853.5 | 2,770 | 2,851 | +35 | +1.2% | 1,428,600 |
| 2015/07/14 | 2,852.5 | 2,858 | 2,798 | 2,816 | +7 | +0.2% | 2,102,200 |
| 2015/07/13 | 2,749.5 | 2,828 | 2,713 | 2,809 | +113 | +4.2% | 1,934,900 |
| 2015/07/10 | 2,709 | 2,788 | 2,691.5 | 2,696 | -16 | -0.6% | 3,391,400 |
| 2015/07/09 | 2,573 | 2,722 | 2,537.5 | 2,712 | -11 | -0.4% | 4,988,500 |
| 2015/07/08 | 2,830.5 | 2,855 | 2,710 | 2,723 | -140.5 | -4.9% | 3,856,100 |
| 2015/07/07 | 2,927 | 2,934.5 | 2,834 | 2,863.5 | -13.5 | -0.5% | 2,263,400 |
| 2015/07/06 | 2,866 | 2,923 | 2,840 | 2,877 | -20 | -0.7% | 2,655,600 |
| 2015/07/03 | 2,997 | 3,002 | 2,896.5 | 2,897 | -103.5 | -3.4% | 4,294,100 |
| 2015/07/02 | 2,999.5 | 3,010.5 | 2,930 | 3,000.5 | +10.5 | +0.4% | 4,330,200 |
| 2015/07/01 | 2,874.5 | 3,017 | 2,852 | 2,990 | +212 | +7.6% | 5,372,700 |
| 2015/06/30 | 2,719 | 2,798 | 2,713 | 2,778 | +58.5 | +2.2% | 2,713,600 |
| 2015/06/29 | 2,730 | 2,768.5 | 2,710 | 2,719.5 | -70 | -2.5% | 2,491,200 |
| 2015/06/26 | 2,800 | 2,817 | 2,761.5 | 2,789.5 | -31.5 | -1.1% | 2,018,300 |
2401～
2450
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
