4911 資生堂 東証1 15:00
2,998.5円
前日比
-6.5 (-0.22%)
比較される銘柄: 花王コーセーポーラHD
業績: -
化学
単位 100株
PER PBR 利回り 信用倍率
39.9 3.25 0.67 0.14
決算発表予定日  2017/02/09
昨年来高値: 3,150.0 (17/01/10)
昨年来安値: 2,083.0 (16/02/12)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/18 3,025.0 3,030.0 2,990.5 2,998.5 -6.5 -0.2 1,131,300

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/17 3,056.0 3,056.0 3,003.0 3,005.0 -57.0 -1.9 780,700
17/01/16 3,077.0 3,096.0 3,058.0 3,062.0 -33.0 -1.1 814,700
17/01/13 3,060.0 3,103.0 3,046.0 3,095.0 +49.0 +1.6 1,250,200
17/01/12 3,085.0 3,092.0 3,017.0 3,046.0 -64.0 -2.1 1,824,800
17/01/11 3,100.0 3,124.0 3,090.0 3,110.0 +28.0 +0.9 1,527,300
17/01/10 3,100.0 3,150.0 3,064.0 3,082.0 -10.0 -0.3 1,781,300
17/01/06 3,053.0 3,097.0 3,053.0 3,092.0 +62.0 +2.0 1,591,700
17/01/05 3,020.0 3,038.0 3,007.0 3,030.0 +17.0 +0.6 1,305,700
17/01/04 2,988.0 3,050.0 2,971.5 3,013.0 +54.5 +1.8 1,691,600
16/12/30 2,952.5 2,976.0 2,948.0 2,958.5 -3.5 -0.1 948,000
16/12/29 2,998.0 2,998.5 2,948.0 2,962.0 -23.5 -0.8 652,900
16/12/28 2,993.0 3,000.0 2,967.5 2,985.5 -30.5 -1.0 679,000
16/12/27 3,004.0 3,024.0 2,996.5 3,016.0 +17.0 +0.6 1,015,600
16/12/26 2,969.0 3,012.0 2,969.0 2,999.0 +21.5 +0.7 809,800
16/12/22 2,961.0 2,985.0 2,961.0 2,977.5 +5.5 +0.2 692,400
16/12/21 2,967.5 2,994.5 2,963.0 2,972.0 -16.0 -0.5 1,563,600
16/12/20 2,981.0 3,018.0 2,978.0 2,988.0 -3.0 -0.1 1,159,200
16/12/19 2,980.0 2,994.0 2,962.0 2,991.0 +8.5 +0.3 917,600
16/12/16 2,961.0 2,989.5 2,953.0 2,982.5 +42.5 +1.4 1,445,400
16/12/15 2,923.0 2,955.0 2,923.0 2,940.0 +6.0 +0.2 898,400
16/12/14 2,955.5 2,970.5 2,933.0 2,934.0 -26.5 -0.9 1,011,000
16/12/13 2,906.0 2,972.0 2,903.5 2,960.5 +59.5 +2.1 1,990,100
16/12/12 2,877.0 2,907.5 2,862.5 2,901.0 +47.0 +1.6 2,060,600
16/12/09 2,895.0 2,910.0 2,832.0 2,854.0 -13.5 -0.5 3,002,200
16/12/08 2,863.5 2,876.0 2,844.5 2,867.5 +5.0 +0.2 2,115,500
16/12/07 2,918.5 2,922.0 2,857.0 2,862.5 -75.5 -2.6 2,311,900
16/12/06 2,938.0 2,948.5 2,926.0 2,938.0 +21.0 +0.7 2,182,800
16/12/05 2,907.5 2,937.5 2,892.0 2,917.0 +20.5 +0.7 1,603,100
16/12/02 2,900.0 2,955.0 2,868.0 2,896.5 -20.5 -0.7 2,825,900

日経平均