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 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 1,386 | 1,395 | 1,372 | 1,375 | +7 | +0.5% | 1,355,900 |
| 2012/01/19 | 1,367 | 1,380 | 1,366 | 1,368 | -3 | -0.2% | 1,036,300 |
| 2012/01/18 | 1,376 | 1,381 | 1,355 | 1,371 | -9 | -0.7% | 1,604,600 |
| 2012/01/17 | 1,372 | 1,380 | 1,367 | 1,380 | +9 | +0.7% | 631,400 |
| 2012/01/16 | 1,382 | 1,383 | 1,366 | 1,371 | -20 | -1.4% | 718,300 |
| 2012/01/13 | 1,393 | 1,402 | 1,382 | 1,391 | +7 | +0.5% | 1,563,100 |
| 2012/01/12 | 1,394 | 1,398 | 1,377 | 1,384 | -17 | -1.2% | 787,000 |
| 2012/01/11 | 1,400 | 1,408 | 1,392 | 1,401 | -2 | -0.1% | 879,000 |
| 2012/01/10 | 1,402 | 1,419 | 1,395 | 1,403 | +12 | +0.9% | 1,141,500 |
| 2012/01/06 | 1,396 | 1,401 | 1,382 | 1,391 | -11 | -0.8% | 746,800 |
| 2012/01/05 | 1,417 | 1,418 | 1,399 | 1,402 | -25 | -1.8% | 1,163,500 |
| 2012/01/04 | 1,434 | 1,444 | 1,421 | 1,427 | +12 | +0.8% | 1,200,100 |
| 2011/12/30 | 1,414 | 1,417 | 1,404 | 1,415 | +13 | +0.9% | 556,000 |
| 2011/12/29 | 1,405 | 1,406 | 1,389 | 1,402 | -11 | -0.8% | 606,100 |
| 2011/12/28 | 1,413 | 1,415 | 1,400 | 1,413 | +6 | +0.4% | 1,088,700 |
| 2011/12/27 | 1,406 | 1,413 | 1,405 | 1,407 | -6 | -0.4% | 486,700 |
| 2011/12/26 | 1,423 | 1,423 | 1,410 | 1,413 | -1 | -0.1% | 656,700 |
| 2011/12/22 | 1,409 | 1,422 | 1,407 | 1,414 | +8 | +0.6% | 1,268,800 |
| 2011/12/21 | 1,382 | 1,406 | 1,380 | 1,406 | +22 | +1.6% | 1,292,500 |
| 2011/12/20 | 1,367 | 1,385 | 1,363 | 1,384 | +14 | +1% | 889,100 |
| 2011/12/19 | 1,361 | 1,382 | 1,361 | 1,370 | +1 | +0.1% | 1,008,500 |
| 2011/12/16 | 1,361 | 1,379 | 1,358 | 1,369 | +9 | +0.7% | 1,276,600 |
| 2011/12/15 | 1,356 | 1,369 | 1,356 | 1,360 | -5 | -0.4% | 1,089,700 |
| 2011/12/14 | 1,359 | 1,373 | 1,356 | 1,365 | +3 | +0.2% | 1,230,000 |
| 2011/12/13 | 1,370 | 1,373 | 1,359 | 1,362 | -18 | -1.3% | 1,484,700 |
| 2011/12/12 | 1,376 | 1,384 | 1,373 | 1,380 | +13 | +1% | 1,132,300 |
| 2011/12/09 | 1,375 | 1,397 | 1,363 | 1,367 | -33 | -2.4% | 5,336,600 |
| 2011/12/08 | 1,417 | 1,426 | 1,396 | 1,400 | -27 | -1.9% | 1,749,400 |
| 2011/12/07 | 1,430 | 1,430 | 1,415 | 1,427 | +1 | +0.1% | 1,151,700 |
| 2011/12/06 | 1,417 | 1,439 | 1,416 | 1,426 | +1 | +0.1% | 1,421,800 |
| 2011/12/05 | 1,420 | 1,434 | 1,414 | 1,425 | +13 | +0.9% | 1,110,500 |
| 2011/12/02 | 1,413 | 1,414 | 1,389 | 1,412 | ±0 | ±0% | 1,431,800 |
| 2011/12/01 | 1,436 | 1,447 | 1,405 | 1,412 | -5 | -0.4% | 2,417,300 |
| 2011/11/30 | 1,401 | 1,421 | 1,395 | 1,417 | +14 | +1% | 1,550,000 |
| 2011/11/29 | 1,378 | 1,403 | 1,371 | 1,403 | +38 | +2.8% | 1,296,800 |
| 2011/11/28 | 1,370 | 1,378 | 1,361 | 1,365 | +5 | +0.4% | 661,100 |
| 2011/11/25 | 1,355 | 1,374 | 1,339 | 1,360 | +6 | +0.4% | 1,210,100 |
| 2011/11/24 | 1,370 | 1,375 | 1,350 | 1,354 | -25 | -1.8% | 1,214,400 |
| 2011/11/22 | 1,378 | 1,392 | 1,371 | 1,379 | -14 | -1% | 1,128,700 |
| 2011/11/21 | 1,381 | 1,403 | 1,378 | 1,393 | +19 | +1.4% | 932,700 |
| 2011/11/18 | 1,362 | 1,378 | 1,360 | 1,374 | +2 | +0.1% | 1,016,900 |
| 2011/11/17 | 1,374 | 1,382 | 1,357 | 1,372 | -16 | -1.2% | 979,600 |
| 2011/11/16 | 1,391 | 1,403 | 1,384 | 1,388 | -6 | -0.4% | 663,400 |
| 2011/11/15 | 1,381 | 1,405 | 1,380 | 1,394 | +2 | +0.1% | 878,800 |
| 2011/11/14 | 1,389 | 1,397 | 1,379 | 1,392 | +8 | +0.6% | 588,500 |
| 2011/11/11 | 1,400 | 1,402 | 1,378 | 1,384 | -8 | -0.6% | 1,149,600 |
| 2011/11/10 | 1,395 | 1,415 | 1,384 | 1,392 | -31 | -2.2% | 1,568,300 |
| 2011/11/09 | 1,407 | 1,428 | 1,402 | 1,423 | +29 | +2.1% | 1,159,400 |
| 2011/11/08 | 1,399 | 1,403 | 1,393 | 1,394 | -9 | -0.6% | 678,600 |
| 2011/11/07 | 1,412 | 1,418 | 1,395 | 1,403 | -16 | -1.1% | 555,600 |
3251～
3300
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
