4911 資生堂 東証1 15:00
3,045.0円
前日比
+71.0 (+2.39%)
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
46.8 3.09 0.66 0.66
昨年来高値: 3,203.0 (17/01/27)
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)
17/03/29 2,976.5 3,046.0 2,976.0 3,045.0 +71.0 +2.4 1,269,700

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/28 2,962.0 2,979.5 2,947.0 2,974.0 +27.0 +0.9 1,353,400
17/03/27 2,944.0 2,961.0 2,918.0 2,947.0 -39.0 -1.3 1,267,300
17/03/24 2,968.0 3,007.0 2,961.5 2,986.0 +7.5 +0.3 1,331,400
17/03/23 2,955.0 2,984.5 2,946.5 2,978.5 +24.0 +0.8 896,200
17/03/22 2,959.0 2,975.0 2,952.5 2,954.5 -34.0 -1.1 1,350,400
17/03/21 2,954.5 2,999.5 2,954.5 2,988.5 +12.0 +0.4 1,010,500
17/03/17 2,972.5 2,989.0 2,966.5 2,976.5 -2.0 -0.1 1,064,300
17/03/16 2,981.0 2,994.5 2,975.5 2,978.5 -32.5 -1.1 1,144,700
17/03/15 3,002.0 3,012.0 2,976.0 3,011.0 +3.0 +0.1 865,500
17/03/14 3,006.0 3,017.0 2,998.0 3,008.0 +1.0 0.0 875,000
17/03/13 2,965.5 3,011.0 2,965.0 3,007.0 +23.0 +0.8 1,121,800
17/03/10 2,948.0 2,999.0 2,941.0 2,984.0 +37.0 +1.3 2,358,100
17/03/09 2,975.0 2,975.0 2,934.0 2,947.0 -2.0 -0.1 1,237,400
17/03/08 2,972.0 2,973.5 2,917.5 2,949.0 -70.0 -2.3 2,569,400
17/03/07 3,044.0 3,062.0 3,013.0 3,019.0 -42.0 -1.4 1,149,000
17/03/06 3,042.0 3,065.0 3,041.0 3,061.0 +7.0 +0.2 879,100
17/03/03 3,059.0 3,083.0 3,045.0 3,054.0 +11.0 +0.4 1,400,400
17/03/02 3,084.0 3,084.0 3,024.0 3,043.0 -26.0 -0.8 2,246,200
17/03/01 3,134.0 3,135.0 3,052.0 3,069.0 +114.0 +3.9 3,761,900
17/02/28 2,953.5 2,978.0 2,947.0 2,955.0 -24.5 -0.8 1,881,600
17/02/27 2,950.0 2,993.0 2,948.5 2,979.5 +25.0 +0.8 2,335,900
17/02/24 2,940.5 2,961.5 2,927.5 2,954.5 +7.5 +0.3 1,562,500
17/02/23 2,920.0 2,950.0 2,916.0 2,947.0 +41.5 +1.4 2,808,100
17/02/22 2,900.0 2,911.0 2,884.5 2,905.5 +24.0 +0.8 1,839,200
17/02/21 2,869.5 2,883.5 2,861.5 2,881.5 +8.5 +0.3 878,700
17/02/20 2,842.5 2,875.5 2,834.0 2,873.0 +35.5 +1.3 1,528,800
17/02/17 2,869.0 2,877.5 2,825.0 2,837.5 -80.5 -2.8 2,462,800
17/02/16 2,911.5 2,928.5 2,898.5 2,918.0 +27.5 +1.0 2,531,600
17/02/15 2,909.0 2,915.0 2,881.0 2,890.5 +13.5 +0.5 1,745,300

日経平均