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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 1,204 | 1,207 | 1,192 | 1,204 | -2 | -0.2% | 1,811,700 |
| 2013/01/23 | 1,208 | 1,219 | 1,191 | 1,206 | -9 | -0.7% | 2,708,400 |
| 2013/01/22 | 1,233 | 1,234 | 1,207 | 1,215 | -12 | -1% | 2,882,900 |
| 2013/01/21 | 1,266 | 1,268 | 1,227 | 1,227 | -30 | -2.4% | 3,040,300 |
| 2013/01/18 | 1,249 | 1,260 | 1,238 | 1,257 | +29 | +2.4% | 2,478,400 |
| 2013/01/17 | 1,239 | 1,243 | 1,220 | 1,228 | -9 | -0.7% | 3,844,200 |
| 2013/01/16 | 1,280 | 1,280 | 1,236 | 1,237 | -45 | -3.5% | 4,319,900 |
| 2013/01/15 | 1,279 | 1,287 | 1,258 | 1,282 | +9 | +0.7% | 2,557,800 |
| 2013/01/11 | 1,285 | 1,285 | 1,266 | 1,273 | ±0 | ±0% | 2,768,500 |
| 2013/01/10 | 1,260 | 1,279 | 1,258 | 1,273 | +13 | +1% | 2,101,500 |
| 2013/01/09 | 1,260 | 1,270 | 1,252 | 1,260 | -6 | -0.5% | 1,939,100 |
| 2013/01/08 | 1,255 | 1,287 | 1,251 | 1,266 | +23 | +1.9% | 2,655,300 |
| 2013/01/07 | 1,240 | 1,249 | 1,237 | 1,243 | +6 | +0.5% | 1,460,800 |
| 2013/01/04 | 1,244 | 1,244 | 1,228 | 1,237 | +20 | +1.6% | 1,859,500 |
| 2012/12/28 | 1,220 | 1,225 | 1,215 | 1,217 | +7 | +0.6% | 1,915,800 |
| 2012/12/27 | 1,197 | 1,215 | 1,190 | 1,210 | +13 | +1.1% | 1,797,700 |
| 2012/12/26 | 1,193 | 1,198 | 1,187 | 1,197 | +14 | +1.2% | 1,305,600 |
| 2012/12/25 | 1,199 | 1,199 | 1,178 | 1,183 | +13 | +1.1% | 1,488,200 |
| 2012/12/21 | 1,187 | 1,189 | 1,168 | 1,170 | +1 | +0.1% | 1,686,000 |
| 2012/12/20 | 1,191 | 1,193 | 1,163 | 1,169 | -22 | -1.8% | 3,479,900 |
| 2012/12/19 | 1,180 | 1,194 | 1,174 | 1,191 | +24 | +2.1% | 2,335,600 |
| 2012/12/18 | 1,163 | 1,179 | 1,160 | 1,167 | +15 | +1.3% | 2,135,100 |
| 2012/12/17 | 1,159 | 1,160 | 1,144 | 1,152 | +13 | +1.1% | 1,909,600 |
| 2012/12/14 | 1,146 | 1,154 | 1,134 | 1,139 | -6 | -0.5% | 4,824,400 |
| 2012/12/13 | 1,163 | 1,165 | 1,142 | 1,145 | -17 | -1.5% | 2,133,100 |
| 2012/12/12 | 1,165 | 1,166 | 1,157 | 1,162 | +10 | +0.9% | 951,200 |
| 2012/12/11 | 1,159 | 1,166 | 1,152 | 1,152 | -5 | -0.4% | 959,900 |
| 2012/12/10 | 1,162 | 1,172 | 1,153 | 1,157 | -4 | -0.3% | 1,430,500 |
| 2012/12/07 | 1,170 | 1,174 | 1,156 | 1,161 | -8 | -0.7% | 1,475,200 |
| 2012/12/06 | 1,163 | 1,175 | 1,157 | 1,169 | +21 | +1.8% | 2,037,900 |
| 2012/12/05 | 1,129 | 1,157 | 1,128 | 1,148 | +18 | +1.6% | 2,542,500 |
| 2012/12/04 | 1,133 | 1,135 | 1,117 | 1,130 | -2 | -0.2% | 2,011,400 |
| 2012/12/03 | 1,191 | 1,192 | 1,129 | 1,132 | -63 | -5.3% | 4,088,900 |
| 2012/11/30 | 1,190 | 1,198 | 1,181 | 1,195 | +17 | +1.4% | 1,894,400 |
| 2012/11/29 | 1,171 | 1,185 | 1,167 | 1,178 | +18 | +1.6% | 2,032,600 |
| 2012/11/28 | 1,161 | 1,168 | 1,156 | 1,160 | -6 | -0.5% | 1,346,800 |
| 2012/11/27 | 1,155 | 1,173 | 1,146 | 1,166 | +16 | +1.4% | 2,209,400 |
| 2012/11/26 | 1,135 | 1,160 | 1,134 | 1,150 | +20 | +1.8% | 2,314,300 |
| 2012/11/22 | 1,111 | 1,130 | 1,103 | 1,130 | +23 | +2.1% | 2,020,600 |
| 2012/11/21 | 1,106 | 1,114 | 1,096 | 1,107 | +16 | +1.5% | 2,770,900 |
| 2012/11/20 | 1,109 | 1,109 | 1,081 | 1,091 | -17 | -1.5% | 2,576,600 |
| 2012/11/19 | 1,116 | 1,120 | 1,100 | 1,108 | -7 | -0.6% | 2,258,600 |
| 2012/11/16 | 1,089 | 1,115 | 1,087 | 1,115 | +36 | +3.3% | 2,548,700 |
| 2012/11/15 | 1,075 | 1,082 | 1,062 | 1,079 | +5 | +0.5% | 1,793,200 |
| 2012/11/14 | 1,080 | 1,080 | 1,061 | 1,074 | -7 | -0.6% | 1,542,700 |
| 2012/11/13 | 1,079 | 1,084 | 1,067 | 1,081 | +6 | +0.6% | 1,578,300 |
| 2012/11/12 | 1,061 | 1,086 | 1,045 | 1,075 | +4 | +0.4% | 2,391,500 |
| 2012/11/09 | 1,057 | 1,085 | 1,057 | 1,071 | +18 | +1.7% | 3,611,600 |
| 2012/11/08 | 1,057 | 1,067 | 1,046 | 1,053 | -5 | -0.5% | 2,065,200 |
| 2012/11/07 | 1,033 | 1,064 | 1,032 | 1,058 | +39 | +3.8% | 4,255,000 |
3001～
3050
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 | 252,800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 | 201,500円 | +6.4% | +9.5% | 4.96% | 10.52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 | 317,800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
