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 |
|---|---|---|---|---|---|---|---|
| 2010/06/02 | 1,740 | 1,774 | 1,732 | 1,757 | -11 | -0.6% | 2,201,600 |
| 2010/06/01 | 1,763 | 1,773 | 1,730 | 1,768 | +4 | +0.2% | 1,678,500 |
| 2010/05/31 | 1,739 | 1,787 | 1,738 | 1,764 | +19 | +1.1% | 2,300,200 |
| 2010/05/28 | 1,760 | 1,765 | 1,736 | 1,745 | ±0 | ±0% | 2,176,900 |
| 2010/05/27 | 1,730 | 1,750 | 1,718 | 1,745 | -10 | -0.6% | 1,610,700 |
| 2010/05/26 | 1,750 | 1,778 | 1,741 | 1,755 | -3 | -0.2% | 3,061,600 |
| 2010/05/25 | 1,779 | 1,780 | 1,751 | 1,758 | -37 | -2.1% | 1,696,500 |
| 2010/05/24 | 1,784 | 1,819 | 1,768 | 1,795 | -2 | -0.1% | 1,365,400 |
| 2010/05/21 | 1,810 | 1,820 | 1,797 | 1,797 | -63 | -3.4% | 1,717,200 |
| 2010/05/20 | 1,856 | 1,871 | 1,851 | 1,860 | -11 | -0.6% | 1,055,600 |
| 2010/05/19 | 1,869 | 1,875 | 1,851 | 1,871 | -28 | -1.5% | 1,325,300 |
| 2010/05/18 | 1,906 | 1,907 | 1,895 | 1,899 | +11 | +0.6% | 1,355,000 |
| 2010/05/17 | 1,889 | 1,898 | 1,870 | 1,888 | -20 | -1% | 1,752,900 |
| 2010/05/14 | 1,894 | 1,923 | 1,887 | 1,908 | -15 | -0.8% | 1,765,800 |
| 2010/05/13 | 1,928 | 1,948 | 1,920 | 1,923 | +32 | +1.7% | 2,057,600 |
| 2010/05/12 | 1,879 | 1,897 | 1,877 | 1,891 | +12 | +0.6% | 1,401,400 |
| 2010/05/11 | 1,895 | 1,895 | 1,876 | 1,879 | +1 | +0.1% | 1,472,700 |
| 2010/05/10 | 1,844 | 1,885 | 1,835 | 1,878 | +17 | +0.9% | 2,113,400 |
| 2010/05/07 | 1,866 | 1,867 | 1,846 | 1,861 | -48 | -2.5% | 2,615,200 |
| 2010/05/06 | 1,924 | 1,929 | 1,901 | 1,909 | -62 | -3.1% | 2,197,100 |
| 2010/04/30 | 1,955 | 1,973 | 1,943 | 1,971 | +62 | +3.2% | 2,203,600 |
| 2010/04/28 | 1,920 | 1,945 | 1,906 | 1,909 | -43 | -2.2% | 2,383,400 |
| 2010/04/27 | 1,948 | 1,964 | 1,940 | 1,952 | +6 | +0.3% | 1,390,200 |
| 2010/04/26 | 1,948 | 1,973 | 1,937 | 1,946 | +19 | +1% | 2,200,600 |
| 2010/04/23 | 1,925 | 1,935 | 1,921 | 1,927 | -18 | -0.9% | 1,888,700 |
| 2010/04/22 | 1,960 | 1,960 | 1,916 | 1,945 | -17 | -0.9% | 2,530,700 |
| 2010/04/21 | 1,966 | 1,973 | 1,957 | 1,962 | +6 | +0.3% | 1,496,100 |
| 2010/04/20 | 1,964 | 1,964 | 1,952 | 1,956 | +1 | +0.1% | 1,825,900 |
| 2010/04/19 | 1,969 | 1,970 | 1,954 | 1,955 | -44 | -2.2% | 1,951,900 |
| 2010/04/16 | 2,023 | 2,023 | 1,995 | 1,999 | -24 | -1.2% | 1,584,600 |
| 2010/04/15 | 2,050 | 2,050 | 2,018 | 2,023 | -16 | -0.8% | 1,321,300 |
| 2010/04/14 | 2,026 | 2,041 | 2,026 | 2,039 | +16 | +0.8% | 1,351,000 |
| 2010/04/13 | 2,027 | 2,034 | 2,011 | 2,023 | -17 | -0.8% | 1,268,800 |
| 2010/04/12 | 2,036 | 2,040 | 2,031 | 2,040 | +8 | +0.4% | 1,349,600 |
| 2010/04/09 | 2,025 | 2,041 | 2,025 | 2,032 | +9 | +0.4% | 2,675,500 |
| 2010/04/08 | 2,030 | 2,049 | 2,018 | 2,023 | -22 | -1.1% | 1,422,900 |
| 2010/04/07 | 2,049 | 2,055 | 2,035 | 2,045 | +9 | +0.4% | 1,677,000 |
| 2010/04/06 | 2,043 | 2,056 | 2,035 | 2,036 | -14 | -0.7% | 1,297,700 |
| 2010/04/05 | 2,044 | 2,053 | 2,040 | 2,050 | +22 | +1.1% | 1,329,300 |
| 2010/04/02 | 2,041 | 2,042 | 2,023 | 2,028 | -8 | -0.4% | 1,541,300 |
| 2010/04/01 | 2,044 | 2,052 | 2,029 | 2,036 | - | - | 2,394,700 |
3651～
3691
件表示中 / 3691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 | 237,700円 | +0.5% | - | 1.68% | 158.26倍 | 1.50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 | 244,300円 | +5.1% | +5.1% | 3.27% | 12.44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 | 70,200円 | +1.9% | -31.0% | 4.56% | 19.21倍 | 0.57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 | 202,600円 | +6.4% | +9.5% | 4.94% | 10.57倍 | 0.80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
