4911 資生堂 東証1 15:00
3,617.0円
前日比
+2.0 (+0.06%)
比較される銘柄: 花王コーセーポーラHD
業績: 今期予想
化学
単位 100株
PER PBR 利回り 信用倍率
55.6 3.66 0.55 0.08
年初来高値: 3,669.0 (17/05/24)
年初来安値: 2,825.0 (17/02/17)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/26 3,615.0 3,635.0 3,609.0 3,617.0 +2.0 +0.1 747,600

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/25 3,615.0 3,625.0 3,594.0 3,615.0 -20.0 -0.6 1,423,000
17/05/24 3,650.0 3,669.0 3,613.0 3,635.0 -5.0 -0.1 1,648,500
17/05/23 3,605.0 3,645.0 3,604.0 3,640.0 +2.0 +0.1 1,181,500
17/05/22 3,600.0 3,655.0 3,600.0 3,638.0 +108.0 +3.1 2,092,300
17/05/19 3,500.0 3,540.0 3,496.0 3,530.0 +27.0 +0.8 1,279,500
17/05/18 3,493.0 3,539.0 3,490.0 3,503.0 -36.0 -1.0 2,015,000
17/05/17 3,485.0 3,546.0 3,478.0 3,539.0 +32.0 +0.9 2,203,700
17/05/16 3,490.0 3,536.0 3,488.0 3,507.0 +34.0 +1.0 2,899,000
17/05/15 3,456.0 3,500.0 3,424.0 3,473.0 +227.0 +7.0 3,612,500
17/05/12 3,246.0 3,263.0 3,225.0 3,246.0 +21.0 +0.7 2,053,500
17/05/11 3,203.0 3,242.0 3,203.0 3,225.0 +27.0 +0.8 1,499,300
17/05/10 3,192.0 3,200.0 3,172.0 3,198.0 +33.0 +1.0 1,311,900
17/05/09 3,160.0 3,168.0 3,141.0 3,165.0 0.0 0.0 1,545,200
17/05/08 3,059.0 3,170.0 3,058.0 3,165.0 +159.0 +5.3 2,525,200
17/05/02 3,011.0 3,030.0 3,000.0 3,006.0 -5.0 -0.2 1,286,200
17/05/01 3,000.0 3,021.0 2,982.5 3,011.0 -5.0 -0.2 819,300
17/04/28 3,008.0 3,020.0 2,999.5 3,016.0 +8.0 +0.3 1,066,300
17/04/27 3,015.0 3,028.0 2,993.0 3,008.0 -10.0 -0.3 1,339,600
17/04/26 2,995.0 3,018.0 2,981.5 3,018.0 +32.0 +1.1 1,382,700
17/04/25 2,974.0 3,000.0 2,955.5 2,986.0 +7.5 +0.3 1,788,600
17/04/24 2,970.5 2,985.0 2,954.5 2,978.5 +23.5 +0.8 1,398,200
17/04/21 2,897.5 2,967.5 2,873.0 2,955.0 +75.0 +2.6 2,185,200
17/04/20 2,901.5 2,920.0 2,875.5 2,880.0 -26.5 -0.9 1,295,300
17/04/19 2,906.0 2,933.5 2,889.5 2,906.5 0.0 0.0 1,412,000
17/04/18 2,900.0 2,922.5 2,880.0 2,906.5 +11.5 +0.4 1,001,300
17/04/17 2,865.5 2,897.0 2,858.0 2,895.0 +12.0 +0.4 703,600
17/04/14 2,950.0 2,951.0 2,873.0 2,883.0 -27.0 -0.9 1,909,500
17/04/13 2,850.0 2,913.5 2,840.5 2,910.0 +63.5 +2.2 1,925,000
17/04/12 2,890.0 2,899.0 2,833.0 2,846.5 -67.5 -2.3 1,964,600

日経平均