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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,922.5 | 1,923 | 1,893 | 1,915.5 | -1.5 | -0.1% | 2,481,500 |
| 2015/02/06 | 1,875 | 1,921.5 | 1,863.5 | 1,917 | +50.5 | +2.7% | 2,762,400 |
| 2015/02/05 | 1,848 | 1,884.5 | 1,838.5 | 1,866.5 | +6.5 | +0.3% | 2,077,700 |
| 2015/02/04 | 1,835 | 1,869 | 1,818 | 1,860 | +59.5 | +3.3% | 3,138,500 |
| 2015/02/03 | 1,796.5 | 1,810.5 | 1,775 | 1,800.5 | +4 | +0.2% | 2,931,900 |
| 2015/02/02 | 1,835 | 1,858 | 1,790 | 1,796.5 | -101.5 | -5.3% | 3,636,000 |
| 2015/01/30 | 1,840 | 1,925.5 | 1,840 | 1,898 | +75 | +4.1% | 5,096,400 |
| 2015/01/29 | 1,792.5 | 1,829.5 | 1,781.5 | 1,823 | -9.5 | -0.5% | 2,240,800 |
| 2015/01/28 | 1,787 | 1,841.5 | 1,782.5 | 1,832.5 | +28 | +1.6% | 2,447,500 |
| 2015/01/27 | 1,800 | 1,807 | 1,776 | 1,804.5 | +28.5 | +1.6% | 1,940,000 |
| 2015/01/26 | 1,778.5 | 1,794.5 | 1,763.5 | 1,776 | -20.5 | -1.1% | 1,242,500 |
| 2015/01/23 | 1,802 | 1,808 | 1,780.5 | 1,796.5 | +5 | +0.3% | 1,550,100 |
| 2015/01/22 | 1,756 | 1,794 | 1,745.5 | 1,791.5 | +26.5 | +1.5% | 2,441,200 |
| 2015/01/21 | 1,730 | 1,766 | 1,710.5 | 1,765 | +29.5 | +1.7% | 2,166,000 |
| 2015/01/20 | 1,754 | 1,774 | 1,725.5 | 1,735.5 | -3.5 | -0.2% | 2,886,100 |
| 2015/01/19 | 1,707.5 | 1,745 | 1,699.5 | 1,739 | +47.5 | +2.8% | 2,229,200 |
| 2015/01/16 | 1,699.5 | 1,705 | 1,667.5 | 1,691.5 | -41.5 | -2.4% | 2,267,300 |
| 2015/01/15 | 1,726 | 1,734.5 | 1,715 | 1,733 | +21 | +1.2% | 1,784,900 |
| 2015/01/14 | 1,695 | 1,733.5 | 1,695 | 1,712 | +17 | +1% | 3,160,000 |
| 2015/01/13 | 1,684.5 | 1,695 | 1,667 | 1,695 | -1.5 | -0.1% | 1,992,800 |
| 2015/01/09 | 1,692.5 | 1,706.5 | 1,680 | 1,696.5 | +37.5 | +2.3% | 4,201,400 |
| 2015/01/08 | 1,667.5 | 1,692.5 | 1,653 | 1,659 | +11 | +0.7% | 1,893,400 |
| 2015/01/07 | 1,654 | 1,668 | 1,645.5 | 1,648 | -6 | -0.4% | 2,141,000 |
| 2015/01/06 | 1,672.5 | 1,694.5 | 1,654 | 1,654 | -46 | -2.7% | 2,500,300 |
| 2015/01/05 | 1,675 | 1,706 | 1,672 | 1,700 | +7 | +0.4% | 2,287,100 |
| 2014/12/30 | 1,686 | 1,713.5 | 1,681.5 | 1,693 | +14 | +0.8% | 2,678,000 |
| 2014/12/29 | 1,690 | 1,704 | 1,677 | 1,679 | -3.5 | -0.2% | 2,685,200 |
| 2014/12/26 | 1,690 | 1,692 | 1,663.5 | 1,682.5 | -9 | -0.5% | 1,641,500 |
| 2014/12/25 | 1,718 | 1,727 | 1,689 | 1,691.5 | -25.5 | -1.5% | 1,641,600 |
| 2014/12/24 | 1,715.5 | 1,717 | 1,692.5 | 1,717 | +18.5 | +1.1% | 2,261,300 |
| 2014/12/22 | 1,700 | 1,717 | 1,694 | 1,698.5 | +14.5 | +0.9% | 3,052,900 |
| 2014/12/19 | 1,730 | 1,734.5 | 1,675 | 1,684 | -28.5 | -1.7% | 5,601,000 |
| 2014/12/18 | 1,785 | 1,788.5 | 1,699 | 1,712.5 | -76 | -4.2% | 6,982,700 |
| 2014/12/17 | 1,796 | 1,839.5 | 1,782.5 | 1,788.5 | -3 | -0.2% | 4,137,800 |
| 2014/12/16 | 1,818 | 1,835 | 1,787 | 1,791.5 | -63 | -3.4% | 3,099,900 |
| 2014/12/15 | 1,816.5 | 1,875 | 1,808 | 1,854.5 | +8.5 | +0.5% | 2,334,600 |
| 2014/12/12 | 1,842 | 1,867.5 | 1,836 | 1,846 | +4 | +0.2% | 3,135,400 |
| 2014/12/11 | 1,853 | 1,854.5 | 1,828 | 1,842 | -26 | -1.4% | 2,317,400 |
| 2014/12/10 | 1,818 | 1,877.5 | 1,815 | 1,868 | +26 | +1.4% | 4,016,400 |
| 2014/12/09 | 1,843.5 | 1,868 | 1,839 | 1,842 | -5.5 | -0.3% | 2,545,600 |
| 2014/12/08 | 1,834 | 1,856 | 1,824 | 1,847.5 | +28.5 | +1.6% | 3,292,900 |
| 2014/12/05 | 1,834 | 1,838.5 | 1,803 | 1,819 | -11 | -0.6% | 2,129,700 |
| 2014/12/04 | 1,800 | 1,840 | 1,795.5 | 1,830 | +48 | +2.7% | 4,101,700 |
| 2014/12/03 | 1,760 | 1,786.5 | 1,751.5 | 1,782 | +46 | +2.6% | 3,039,300 |
| 2014/12/02 | 1,758 | 1,760 | 1,725.5 | 1,736 | -28.5 | -1.6% | 2,329,300 |
| 2014/12/01 | 1,762 | 1,793.5 | 1,755.5 | 1,764.5 | -8 | -0.5% | 2,186,500 |
| 2014/11/28 | 1,750 | 1,776.5 | 1,750 | 1,772.5 | +28 | +1.6% | 2,143,900 |
| 2014/11/27 | 1,750.5 | 1,779.5 | 1,742.5 | 1,744.5 | -10.5 | -0.6% | 1,918,200 |
| 2014/11/26 | 1,740 | 1,775 | 1,740 | 1,755 | +18 | +1% | 2,301,000 |
| 2014/11/25 | 1,756 | 1,758 | 1,733 | 1,737 | -7.5 | -0.4% | 2,451,400 |
2501～
2550
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 | 233,300円 | +0.5% | - | 1.71% | 155.33倍 | 1.47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 | 244,700円 | +5.1% | +5.1% | 3.27% | 12.46倍 | 1.27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 | 70,400円 | +1.9% | -31.0% | 4.55% | 19.27倍 | 0.58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 | 202,700円 | +6.4% | +9.5% | 4.93% | 10.59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 | 317,100円 | +4.3% | +17.3% | 4.73% | 10.61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
