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 |
|---|---|---|---|---|---|---|---|
| 2012/06/14 | 1,183 | 1,189 | 1,180 | 1,186 | -3 | -0.3% | 1,575,700 |
| 2012/06/13 | 1,186 | 1,198 | 1,181 | 1,189 | ±0 | ±0% | 1,629,100 |
| 2012/06/12 | 1,193 | 1,198 | 1,183 | 1,189 | -10 | -0.8% | 1,331,300 |
| 2012/06/11 | 1,201 | 1,207 | 1,198 | 1,199 | -1 | -0.1% | 1,657,800 |
| 2012/06/08 | 1,228 | 1,229 | 1,194 | 1,200 | -39 | -3.1% | 5,387,100 |
| 2012/06/07 | 1,222 | 1,240 | 1,216 | 1,239 | +24 | +2% | 1,926,900 |
| 2012/06/06 | 1,214 | 1,230 | 1,210 | 1,215 | -1 | -0.1% | 2,034,600 |
| 2012/06/05 | 1,217 | 1,224 | 1,206 | 1,216 | -2 | -0.2% | 1,592,300 |
| 2012/06/04 | 1,199 | 1,218 | 1,198 | 1,218 | +7 | +0.6% | 1,611,400 |
| 2012/06/01 | 1,210 | 1,216 | 1,204 | 1,211 | -22 | -1.8% | 1,997,500 |
| 2012/05/31 | 1,210 | 1,233 | 1,207 | 1,233 | +10 | +0.8% | 1,802,700 |
| 2012/05/30 | 1,215 | 1,226 | 1,204 | 1,223 | +1 | +0.1% | 1,556,300 |
| 2012/05/29 | 1,221 | 1,227 | 1,215 | 1,222 | -7 | -0.6% | 1,148,500 |
| 2012/05/28 | 1,232 | 1,241 | 1,223 | 1,229 | -6 | -0.5% | 1,056,200 |
| 2012/05/25 | 1,231 | 1,247 | 1,222 | 1,235 | +15 | +1.2% | 1,950,600 |
| 2012/05/24 | 1,235 | 1,243 | 1,217 | 1,220 | -30 | -2.4% | 2,663,300 |
| 2012/05/23 | 1,258 | 1,261 | 1,243 | 1,250 | -12 | -1% | 1,526,200 |
| 2012/05/22 | 1,265 | 1,271 | 1,259 | 1,262 | +2 | +0.2% | 1,298,400 |
| 2012/05/21 | 1,260 | 1,266 | 1,255 | 1,260 | ±0 | ±0% | 1,170,700 |
| 2012/05/18 | 1,275 | 1,279 | 1,258 | 1,260 | -28 | -2.2% | 1,996,100 |
| 2012/05/17 | 1,303 | 1,315 | 1,283 | 1,288 | -25 | -1.9% | 2,507,700 |
| 2012/05/16 | 1,290 | 1,324 | 1,290 | 1,313 | +23 | +1.8% | 2,112,800 |
| 2012/05/15 | 1,306 | 1,313 | 1,289 | 1,290 | -23 | -1.8% | 1,887,800 |
| 2012/05/14 | 1,320 | 1,323 | 1,307 | 1,313 | -7 | -0.5% | 1,034,200 |
| 2012/05/11 | 1,323 | 1,330 | 1,318 | 1,320 | -9 | -0.7% | 1,631,800 |
| 2012/05/10 | 1,336 | 1,346 | 1,329 | 1,329 | -10 | -0.7% | 1,344,000 |
| 2012/05/09 | 1,341 | 1,352 | 1,334 | 1,339 | -5 | -0.4% | 1,538,700 |
| 2012/05/08 | 1,342 | 1,353 | 1,335 | 1,344 | +3 | +0.2% | 2,029,600 |
| 2012/05/07 | 1,340 | 1,347 | 1,317 | 1,341 | -16 | -1.2% | 2,119,800 |
| 2012/05/02 | 1,369 | 1,372 | 1,355 | 1,357 | -17 | -1.2% | 2,242,800 |
| 2012/05/01 | 1,387 | 1,390 | 1,368 | 1,374 | -28 | -2% | 1,869,500 |
| 2012/04/27 | 1,428 | 1,449 | 1,385 | 1,402 | -44 | -3% | 3,819,200 |
| 2012/04/26 | 1,444 | 1,447 | 1,433 | 1,446 | +11 | +0.8% | 1,161,600 |
| 2012/04/25 | 1,420 | 1,444 | 1,419 | 1,435 | +19 | +1.3% | 1,678,600 |
| 2012/04/24 | 1,426 | 1,429 | 1,408 | 1,416 | -14 | -1% | 1,450,900 |
| 2012/04/23 | 1,429 | 1,438 | 1,416 | 1,430 | -3 | -0.2% | 1,262,000 |
| 2012/04/20 | 1,411 | 1,449 | 1,402 | 1,433 | +18 | +1.3% | 2,083,400 |
| 2012/04/19 | 1,438 | 1,439 | 1,414 | 1,415 | -33 | -2.3% | 1,486,300 |
| 2012/04/18 | 1,439 | 1,448 | 1,431 | 1,448 | +14 | +1% | 1,469,800 |
| 2012/04/17 | 1,417 | 1,439 | 1,413 | 1,434 | +11 | +0.8% | 1,430,800 |
| 2012/04/16 | 1,412 | 1,433 | 1,408 | 1,423 | -9 | -0.6% | 1,181,900 |
| 2012/04/13 | 1,415 | 1,434 | 1,406 | 1,432 | +24 | +1.7% | 3,924,200 |
| 2012/04/12 | 1,405 | 1,414 | 1,401 | 1,408 | -2 | -0.1% | 1,474,700 |
| 2012/04/11 | 1,393 | 1,417 | 1,388 | 1,410 | +1 | +0.1% | 2,031,600 |
| 2012/04/10 | 1,415 | 1,421 | 1,404 | 1,409 | -2 | -0.1% | 1,529,600 |
| 2012/04/09 | 1,406 | 1,417 | 1,404 | 1,411 | -13 | -0.9% | 1,347,700 |
| 2012/04/06 | 1,405 | 1,430 | 1,396 | 1,424 | +11 | +0.8% | 1,839,800 |
| 2012/04/05 | 1,422 | 1,439 | 1,412 | 1,413 | +9 | +0.6% | 3,093,200 |
| 2012/04/04 | 1,415 | 1,427 | 1,404 | 1,404 | -13 | -0.9% | 2,545,800 |
| 2012/04/03 | 1,417 | 1,433 | 1,411 | 1,417 | +1 | +0.1% | 1,689,700 |
3151～
3200
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
