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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,939 | 1,950 | 1,891 | 1,907 | -30 | -1.5% | 1,719,700 |
| 2010/08/03 | 1,975 | 1,975 | 1,911 | 1,937 | ±0 | ±0% | 2,208,800 |
| 2010/08/02 | 1,953 | 1,970 | 1,924 | 1,937 | +3 | +0.2% | 1,253,500 |
| 2010/07/30 | 1,996 | 1,999 | 1,931 | 1,934 | -78 | -3.9% | 2,545,500 |
| 2010/07/29 | 2,005 | 2,026 | 1,993 | 2,012 | -19 | -0.9% | 1,199,100 |
| 2010/07/28 | 2,025 | 2,040 | 2,023 | 2,031 | +18 | +0.9% | 1,484,000 |
| 2010/07/27 | 1,991 | 2,019 | 1,990 | 2,013 | +22 | +1.1% | 1,579,300 |
| 2010/07/26 | 1,986 | 1,997 | 1,982 | 1,991 | +17 | +0.9% | 863,700 |
| 2010/07/23 | 1,994 | 1,998 | 1,967 | 1,974 | +20 | +1% | 1,528,700 |
| 2010/07/22 | 1,954 | 1,968 | 1,942 | 1,954 | -15 | -0.8% | 1,133,900 |
| 2010/07/21 | 1,935 | 1,976 | 1,928 | 1,969 | +34 | +1.8% | 1,812,000 |
| 2010/07/20 | 1,912 | 1,954 | 1,912 | 1,935 | -3 | -0.2% | 1,701,700 |
| 2010/07/16 | 1,942 | 1,974 | 1,935 | 1,938 | -18 | -0.9% | 3,029,800 |
| 2010/07/15 | 1,965 | 1,965 | 1,949 | 1,956 | -15 | -0.8% | 1,367,100 |
| 2010/07/14 | 1,965 | 1,979 | 1,954 | 1,971 | +33 | +1.7% | 1,310,000 |
| 2010/07/13 | 1,927 | 1,943 | 1,923 | 1,938 | +11 | +0.6% | 1,352,100 |
| 2010/07/12 | 1,954 | 1,959 | 1,919 | 1,927 | -37 | -1.9% | 1,634,400 |
| 2010/07/09 | 1,989 | 1,989 | 1,957 | 1,964 | -13 | -0.7% | 1,689,300 |
| 2010/07/08 | 1,990 | 2,004 | 1,971 | 1,977 | +31 | +1.6% | 1,355,700 |
| 2010/07/07 | 1,940 | 1,949 | 1,926 | 1,946 | +8 | +0.4% | 1,265,700 |
| 2010/07/06 | 1,921 | 1,946 | 1,902 | 1,938 | -11 | -0.6% | 1,953,400 |
| 2010/07/05 | 1,947 | 1,950 | 1,932 | 1,949 | +15 | +0.8% | 1,030,300 |
| 2010/07/02 | 1,923 | 1,934 | 1,900 | 1,934 | +4 | +0.2% | 1,798,600 |
| 2010/07/01 | 1,939 | 1,958 | 1,926 | 1,930 | -40 | -2% | 2,000,900 |
| 2010/06/30 | 1,980 | 1,980 | 1,953 | 1,970 | -30 | -1.5% | 2,562,100 |
| 2010/06/29 | 2,010 | 2,042 | 1,995 | 2,000 | +4 | +0.2% | 3,114,000 |
| 2010/06/28 | 1,993 | 2,020 | 1,976 | 1,996 | -1 | -0.1% | 2,157,500 |
| 2010/06/25 | 1,989 | 2,008 | 1,980 | 1,997 | -20 | -1% | 1,730,300 |
| 2010/06/24 | 1,975 | 2,030 | 1,968 | 2,017 | +28 | +1.4% | 2,052,600 |
| 2010/06/23 | 2,008 | 2,008 | 1,983 | 1,989 | -21 | -1% | 1,924,400 |
| 2010/06/22 | 2,006 | 2,011 | 1,986 | 2,010 | +1 | ±0% | 1,994,300 |
| 2010/06/21 | 1,991 | 2,023 | 1,987 | 2,009 | +32 | +1.6% | 2,582,000 |
| 2010/06/18 | 1,972 | 1,984 | 1,959 | 1,977 | +32 | +1.6% | 2,251,500 |
| 2010/06/17 | 1,905 | 1,953 | 1,901 | 1,945 | +43 | +2.3% | 2,526,900 |
| 2010/06/16 | 1,900 | 1,913 | 1,888 | 1,902 | +22 | +1.2% | 1,432,000 |
| 2010/06/15 | 1,897 | 1,897 | 1,858 | 1,880 | +9 | +0.5% | 2,215,100 |
| 2010/06/14 | 1,861 | 1,881 | 1,852 | 1,871 | +50 | +2.7% | 2,088,400 |
| 2010/06/11 | 1,831 | 1,834 | 1,805 | 1,821 | +30 | +1.7% | 4,753,400 |
| 2010/06/10 | 1,765 | 1,804 | 1,763 | 1,791 | +17 | +1% | 1,922,400 |
| 2010/06/09 | 1,764 | 1,791 | 1,760 | 1,774 | -8 | -0.4% | 1,875,900 |
| 2010/06/08 | 1,757 | 1,810 | 1,745 | 1,782 | +25 | +1.4% | 2,758,600 |
| 2010/06/07 | 1,751 | 1,766 | 1,743 | 1,757 | -22 | -1.2% | 1,387,200 |
| 2010/06/04 | 1,790 | 1,793 | 1,775 | 1,779 | -17 | -0.9% | 1,452,100 |
| 2010/06/03 | 1,779 | 1,799 | 1,770 | 1,796 | +39 | +2.2% | 1,682,800 |
| 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 |
3651～
3700
件表示中 / 3735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 | 262,700円 | +0.5% | - | 1.52% | 174.90倍 | 1.66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 |
| 三菱ケミＧ | 77,300円 | -15.1% | +9.5% | 4.14% | 7.40倍 | 0.62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。産業ガスも。製薬は売却へ |
| 積水化 | 257,700円 | +5.1% | +5.1% | 3.10% | 13.00倍 | 1.32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 |
| 東ソー | 216,800円 | -1.3% | +2.9% | 4.61% | 11.14倍 | 0.83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 | 338,500円 | -2.2% | +25.6% | 4.43% | 11.53倍 | 0.75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
