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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 1,396 | 1,410 | 1,385 | 1,398 | +10 | +0.7% | 1,498,300 |
| 2011/08/19 | 1,366 | 1,402 | 1,364 | 1,388 | -8 | -0.6% | 1,717,600 |
| 2011/08/18 | 1,389 | 1,408 | 1,386 | 1,396 | -4 | -0.3% | 1,054,500 |
| 2011/08/17 | 1,396 | 1,404 | 1,387 | 1,400 | -6 | -0.4% | 975,500 |
| 2011/08/16 | 1,412 | 1,418 | 1,395 | 1,406 | -5 | -0.4% | 1,541,400 |
| 2011/08/15 | 1,394 | 1,412 | 1,390 | 1,411 | +30 | +2.2% | 2,045,900 |
| 2011/08/12 | 1,381 | 1,385 | 1,363 | 1,381 | +14 | +1% | 2,491,600 |
| 2011/08/11 | 1,348 | 1,368 | 1,337 | 1,367 | -9 | -0.7% | 2,578,000 |
| 2011/08/10 | 1,362 | 1,387 | 1,362 | 1,376 | +29 | +2.2% | 2,679,800 |
| 2011/08/09 | 1,331 | 1,365 | 1,321 | 1,347 | -5 | -0.4% | 4,188,300 |
| 2011/08/08 | 1,360 | 1,398 | 1,351 | 1,352 | -9 | -0.7% | 2,635,500 |
| 2011/08/05 | 1,353 | 1,379 | 1,350 | 1,361 | -39 | -2.8% | 2,617,400 |
| 2011/08/04 | 1,415 | 1,429 | 1,398 | 1,400 | -17 | -1.2% | 2,273,600 |
| 2011/08/03 | 1,433 | 1,440 | 1,414 | 1,417 | -25 | -1.7% | 1,567,200 |
| 2011/08/02 | 1,450 | 1,454 | 1,437 | 1,442 | -1 | -0.1% | 1,792,600 |
| 2011/08/01 | 1,471 | 1,474 | 1,442 | 1,443 | -37 | -2.5% | 2,574,300 |
| 2011/07/29 | 1,489 | 1,498 | 1,472 | 1,480 | -10 | -0.7% | 1,385,900 |
| 2011/07/28 | 1,500 | 1,506 | 1,485 | 1,490 | -19 | -1.3% | 1,017,800 |
| 2011/07/27 | 1,522 | 1,522 | 1,501 | 1,509 | -11 | -0.7% | 1,686,600 |
| 2011/07/26 | 1,527 | 1,534 | 1,518 | 1,520 | -6 | -0.4% | 1,931,700 |
| 2011/07/25 | 1,541 | 1,541 | 1,523 | 1,526 | -14 | -0.9% | 1,656,000 |
| 2011/07/22 | 1,540 | 1,544 | 1,533 | 1,540 | +1 | +0.1% | 1,294,700 |
| 2011/07/21 | 1,536 | 1,542 | 1,528 | 1,539 | +3 | +0.2% | 1,195,100 |
| 2011/07/20 | 1,540 | 1,545 | 1,528 | 1,536 | +13 | +0.9% | 1,201,000 |
| 2011/07/19 | 1,524 | 1,533 | 1,519 | 1,523 | -13 | -0.8% | 1,550,900 |
| 2011/07/15 | 1,527 | 1,541 | 1,524 | 1,536 | +17 | +1.1% | 1,128,600 |
| 2011/07/14 | 1,516 | 1,535 | 1,511 | 1,519 | -19 | -1.2% | 2,075,200 |
| 2011/07/13 | 1,522 | 1,542 | 1,521 | 1,538 | +8 | +0.5% | 1,279,200 |
| 2011/07/12 | 1,522 | 1,539 | 1,517 | 1,530 | -10 | -0.6% | 1,554,400 |
| 2011/07/11 | 1,527 | 1,540 | 1,521 | 1,540 | +1 | +0.1% | 779,500 |
| 2011/07/08 | 1,540 | 1,544 | 1,532 | 1,539 | +26 | +1.7% | 1,772,500 |
| 2011/07/07 | 1,520 | 1,527 | 1,511 | 1,513 | -7 | -0.5% | 1,813,600 |
| 2011/07/06 | 1,519 | 1,522 | 1,506 | 1,520 | -3 | -0.2% | 2,191,500 |
| 2011/07/05 | 1,530 | 1,539 | 1,508 | 1,523 | -10 | -0.7% | 2,103,500 |
| 2011/07/04 | 1,557 | 1,558 | 1,524 | 1,533 | -8 | -0.5% | 1,552,100 |
| 2011/07/01 | 1,524 | 1,546 | 1,522 | 1,541 | +42 | +2.8% | 2,923,300 |
| 2011/06/30 | 1,500 | 1,505 | 1,490 | 1,499 | +8 | +0.5% | 2,588,400 |
| 2011/06/29 | 1,492 | 1,496 | 1,484 | 1,491 | +15 | +1% | 1,532,100 |
| 2011/06/28 | 1,470 | 1,485 | 1,468 | 1,476 | +16 | +1.1% | 1,219,500 |
| 2011/06/27 | 1,468 | 1,472 | 1,454 | 1,460 | -7 | -0.5% | 886,200 |
| 2011/06/24 | 1,463 | 1,475 | 1,450 | 1,467 | +7 | +0.5% | 1,312,400 |
| 2011/06/23 | 1,462 | 1,470 | 1,444 | 1,460 | +2 | +0.1% | 1,478,700 |
| 2011/06/22 | 1,440 | 1,463 | 1,439 | 1,458 | +26 | +1.8% | 2,044,000 |
| 2011/06/21 | 1,426 | 1,433 | 1,416 | 1,432 | +1 | +0.1% | 1,553,000 |
| 2011/06/20 | 1,405 | 1,441 | 1,403 | 1,431 | +35 | +2.5% | 2,355,400 |
| 2011/06/17 | 1,405 | 1,408 | 1,383 | 1,396 | -5 | -0.4% | 2,081,900 |
| 2011/06/16 | 1,419 | 1,431 | 1,400 | 1,401 | -17 | -1.2% | 1,701,000 |
| 2011/06/15 | 1,429 | 1,434 | 1,406 | 1,418 | -10 | -0.7% | 1,610,700 |
| 2011/06/14 | 1,422 | 1,436 | 1,416 | 1,428 | +6 | +0.4% | 1,555,800 |
| 2011/06/13 | 1,403 | 1,425 | 1,401 | 1,422 | +10 | +0.7% | 1,108,000 |
3351～
3400
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
