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 |
|---|---|---|---|---|---|---|---|
| 2012/08/24 | 1,150 | 1,160 | 1,149 | 1,151 | -11 | -0.9% | 1,033,400 |
| 2012/08/23 | 1,159 | 1,165 | 1,147 | 1,162 | -4 | -0.3% | 1,712,100 |
| 2012/08/22 | 1,163 | 1,166 | 1,155 | 1,166 | +1 | +0.1% | 782,500 |
| 2012/08/21 | 1,166 | 1,170 | 1,160 | 1,165 | +1 | +0.1% | 637,500 |
| 2012/08/20 | 1,156 | 1,168 | 1,153 | 1,164 | +12 | +1% | 918,400 |
| 2012/08/17 | 1,152 | 1,159 | 1,147 | 1,152 | ±0 | ±0% | 1,073,600 |
| 2012/08/16 | 1,129 | 1,152 | 1,124 | 1,152 | +23 | +2% | 1,288,200 |
| 2012/08/15 | 1,133 | 1,134 | 1,119 | 1,129 | -3 | -0.3% | 1,195,600 |
| 2012/08/14 | 1,119 | 1,133 | 1,108 | 1,132 | +13 | +1.2% | 1,593,000 |
| 2012/08/13 | 1,127 | 1,127 | 1,114 | 1,119 | -8 | -0.7% | 579,500 |
| 2012/08/10 | 1,134 | 1,139 | 1,125 | 1,127 | -11 | -1% | 998,600 |
| 2012/08/09 | 1,124 | 1,142 | 1,123 | 1,138 | +9 | +0.8% | 1,564,200 |
| 2012/08/08 | 1,130 | 1,143 | 1,122 | 1,129 | +10 | +0.9% | 1,908,700 |
| 2012/08/07 | 1,100 | 1,123 | 1,097 | 1,119 | +18 | +1.6% | 1,060,600 |
| 2012/08/06 | 1,098 | 1,105 | 1,091 | 1,101 | +11 | +1% | 1,357,600 |
| 2012/08/03 | 1,117 | 1,117 | 1,081 | 1,090 | -33 | -2.9% | 2,045,700 |
| 2012/08/02 | 1,105 | 1,131 | 1,105 | 1,123 | +27 | +2.5% | 2,515,100 |
| 2012/08/01 | 1,115 | 1,117 | 1,065 | 1,096 | -28 | -2.5% | 4,138,400 |
| 2012/07/31 | 1,131 | 1,132 | 1,115 | 1,124 | -13 | -1.1% | 2,317,800 |
| 2012/07/30 | 1,131 | 1,138 | 1,127 | 1,137 | +9 | +0.8% | 1,345,200 |
| 2012/07/27 | 1,132 | 1,136 | 1,121 | 1,128 | +2 | +0.2% | 1,697,900 |
| 2012/07/26 | 1,161 | 1,164 | 1,117 | 1,126 | -34 | -2.9% | 2,417,800 |
| 2012/07/25 | 1,177 | 1,191 | 1,157 | 1,160 | -12 | -1% | 1,814,100 |
| 2012/07/24 | 1,176 | 1,184 | 1,164 | 1,172 | -4 | -0.3% | 1,093,600 |
| 2012/07/23 | 1,182 | 1,193 | 1,176 | 1,176 | -11 | -0.9% | 1,063,900 |
| 2012/07/20 | 1,222 | 1,222 | 1,186 | 1,187 | -14 | -1.2% | 1,502,900 |
| 2012/07/19 | 1,199 | 1,217 | 1,197 | 1,201 | +7 | +0.6% | 1,155,400 |
| 2012/07/18 | 1,200 | 1,209 | 1,192 | 1,194 | +2 | +0.2% | 1,044,400 |
| 2012/07/17 | 1,196 | 1,198 | 1,190 | 1,192 | -3 | -0.3% | 1,029,100 |
| 2012/07/13 | 1,196 | 1,207 | 1,195 | 1,195 | -6 | -0.5% | 1,445,100 |
| 2012/07/12 | 1,210 | 1,218 | 1,198 | 1,201 | -18 | -1.5% | 1,801,000 |
| 2012/07/11 | 1,220 | 1,226 | 1,211 | 1,219 | -15 | -1.2% | 1,617,800 |
| 2012/07/10 | 1,247 | 1,253 | 1,234 | 1,234 | +8 | +0.7% | 1,184,500 |
| 2012/07/09 | 1,222 | 1,234 | 1,221 | 1,226 | -8 | -0.6% | 1,076,300 |
| 2012/07/06 | 1,241 | 1,244 | 1,223 | 1,234 | -10 | -0.8% | 1,272,800 |
| 2012/07/05 | 1,233 | 1,248 | 1,233 | 1,244 | +7 | +0.6% | 976,500 |
| 2012/07/04 | 1,244 | 1,250 | 1,225 | 1,237 | ±0 | ±0% | 1,533,000 |
| 2012/07/03 | 1,245 | 1,251 | 1,235 | 1,237 | -6 | -0.5% | 1,698,300 |
| 2012/07/02 | 1,259 | 1,262 | 1,242 | 1,243 | -12 | -1% | 1,138,400 |
| 2012/06/29 | 1,230 | 1,261 | 1,225 | 1,255 | +21 | +1.7% | 1,992,000 |
| 2012/06/28 | 1,230 | 1,246 | 1,230 | 1,234 | +15 | +1.2% | 1,834,700 |
| 2012/06/27 | 1,210 | 1,219 | 1,208 | 1,219 | +19 | +1.6% | 1,596,300 |
| 2012/06/26 | 1,204 | 1,220 | 1,199 | 1,200 | ±0 | ±0% | 2,173,800 |
| 2012/06/25 | 1,201 | 1,222 | 1,200 | 1,200 | -4 | -0.3% | 1,643,100 |
| 2012/06/22 | 1,207 | 1,213 | 1,201 | 1,204 | -6 | -0.5% | 1,145,700 |
| 2012/06/21 | 1,207 | 1,235 | 1,207 | 1,210 | +6 | +0.5% | 2,358,400 |
| 2012/06/20 | 1,200 | 1,219 | 1,193 | 1,204 | +12 | +1% | 2,512,100 |
| 2012/06/19 | 1,197 | 1,204 | 1,189 | 1,192 | -4 | -0.3% | 1,144,100 |
| 2012/06/18 | 1,206 | 1,211 | 1,191 | 1,196 | +5 | +0.4% | 1,164,900 |
| 2012/06/15 | 1,187 | 1,199 | 1,181 | 1,191 | +5 | +0.4% | 1,755,400 |
3101～
3150
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
