レゾナック・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 3,750 | 3,785 | 3,650 | 3,680 | -140 | -3.7% | 3,343,300 |
| 2019/03/07 | 3,940 | 3,950 | 3,790 | 3,820 | -170 | -4.3% | 2,657,900 |
| 2019/03/06 | 3,915 | 3,990 | 3,875 | 3,990 | +50 | +1.3% | 2,223,900 |
| 2019/03/05 | 3,935 | 4,005 | 3,905 | 3,940 | -40 | -1% | 2,311,300 |
| 2019/03/04 | 4,060 | 4,065 | 3,880 | 3,980 | -50 | -1.2% | 3,883,300 |
| 2019/03/01 | 4,145 | 4,170 | 4,015 | 4,030 | -115 | -2.8% | 3,313,900 |
| 2019/02/28 | 4,195 | 4,200 | 4,125 | 4,145 | -85 | -2% | 3,155,000 |
| 2019/02/27 | 4,120 | 4,240 | 4,080 | 4,230 | +240 | +6% | 5,211,800 |
| 2019/02/26 | 4,045 | 4,090 | 3,960 | 3,990 | +15 | +0.4% | 2,923,500 |
| 2019/02/25 | 4,025 | 4,110 | 3,955 | 3,975 | ±0 | ±0% | 3,711,200 |
| 2019/02/22 | 3,920 | 3,985 | 3,870 | 3,975 | -10 | -0.3% | 2,271,200 |
| 2019/02/21 | 3,930 | 4,025 | 3,915 | 3,985 | +65 | +1.7% | 4,540,700 |
| 2019/02/20 | 3,890 | 3,920 | 3,845 | 3,920 | +50 | +1.3% | 2,300,700 |
| 2019/02/19 | 3,880 | 3,945 | 3,850 | 3,870 | -15 | -0.4% | 3,169,700 |
| 2019/02/18 | 3,840 | 3,885 | 3,765 | 3,885 | +140 | +3.7% | 3,379,400 |
| 2019/02/15 | 3,670 | 3,835 | 3,655 | 3,745 | -170 | -4.3% | 5,151,500 |
| 2019/02/14 | 3,910 | 3,935 | 3,820 | 3,915 | +30 | +0.8% | 3,184,100 |
| 2019/02/13 | 3,750 | 3,920 | 3,680 | 3,885 | +125 | +3.3% | 5,173,000 |
| 2019/02/12 | 3,510 | 3,790 | 3,505 | 3,760 | +360 | +10.6% | 6,102,700 |
| 2019/02/08 | 3,505 | 3,510 | 3,380 | 3,400 | -180 | -5% | 3,150,200 |
| 2019/02/07 | 3,685 | 3,690 | 3,570 | 3,580 | -125 | -3.4% | 2,560,800 |
| 2019/02/06 | 3,685 | 3,725 | 3,655 | 3,705 | +50 | +1.4% | 1,986,000 |
| 2019/02/05 | 3,800 | 3,805 | 3,615 | 3,655 | -95 | -2.5% | 3,296,400 |
| 2019/02/04 | 3,705 | 3,775 | 3,705 | 3,750 | +80 | +2.2% | 1,877,900 |
| 2019/02/01 | 3,605 | 3,735 | 3,600 | 3,670 | +30 | +0.8% | 2,871,500 |
| 2019/01/31 | 3,590 | 3,670 | 3,570 | 3,640 | +110 | +3.1% | 2,613,800 |
| 2019/01/30 | 3,590 | 3,595 | 3,520 | 3,530 | -5 | -0.1% | 2,143,600 |
| 2019/01/29 | 3,600 | 3,600 | 3,455 | 3,535 | -95 | -2.6% | 3,101,800 |
| 2019/01/28 | 3,710 | 3,750 | 3,615 | 3,630 | -80 | -2.2% | 2,379,100 |
| 2019/01/25 | 3,635 | 3,750 | 3,610 | 3,710 | +75 | +2.1% | 4,326,000 |
| 2019/01/24 | 3,590 | 3,690 | 3,570 | 3,635 | +70 | +2% | 3,619,600 |
| 2019/01/23 | 3,480 | 3,605 | 3,455 | 3,565 | +20 | +0.6% | 2,444,000 |
| 2019/01/22 | 3,630 | 3,645 | 3,535 | 3,545 | -85 | -2.3% | 1,881,800 |
| 2019/01/21 | 3,640 | 3,710 | 3,600 | 3,630 | +60 | +1.7% | 2,968,700 |
| 2019/01/18 | 3,550 | 3,610 | 3,525 | 3,570 | +35 | +1% | 2,990,100 |
| 2019/01/17 | 3,625 | 3,630 | 3,515 | 3,535 | -20 | -0.6% | 2,822,300 |
| 2019/01/16 | 3,720 | 3,730 | 3,515 | 3,555 | -180 | -4.8% | 3,843,000 |
| 2019/01/15 | 3,470 | 3,750 | 3,455 | 3,735 | +200 | +5.7% | 3,248,100 |
| 2019/01/11 | 3,600 | 3,630 | 3,490 | 3,535 | -60 | -1.7% | 3,143,500 |
| 2019/01/10 | 3,585 | 3,620 | 3,540 | 3,595 | -40 | -1.1% | 4,099,100 |
| 2019/01/09 | 3,655 | 3,720 | 3,625 | 3,635 | +50 | +1.4% | 3,409,500 |
| 2019/01/08 | 3,495 | 3,650 | 3,495 | 3,585 | +155 | +4.5% | 5,498,100 |
| 2019/01/07 | 3,435 | 3,535 | 3,405 | 3,430 | +160 | +4.9% | 4,311,300 |
| 2019/01/04 | 3,180 | 3,270 | 3,085 | 3,270 | ±0 | ±0% | 3,577,900 |
| 2018/12/28 | 3,250 | 3,345 | 3,205 | 3,270 | +15 | +0.5% | 3,129,200 |
| 2018/12/27 | 3,375 | 3,380 | 3,180 | 3,255 | +125 | +4% | 5,225,300 |
| 2018/12/26 | 3,200 | 3,270 | 3,055 | 3,130 | -70 | -2.2% | 4,305,300 |
| 2018/12/25 | 3,240 | 3,330 | 3,195 | 3,200 | -215 | -6.3% | 4,771,800 |
| 2018/12/21 | 3,420 | 3,530 | 3,320 | 3,415 | -40 | -1.2% | 5,189,600 |
| 2018/12/20 | 3,610 | 3,635 | 3,400 | 3,455 | -260 | -7% | 6,997,200 |
1501～
1550
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「レゾナックＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| レゾナックＨＤ | 267,100円 | +2.2% | -55.1% | 2.43% | 18.58倍 | 0.73倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| クラレ | 167,800円 | +4.0% | +4.3% | 3.22% | 12.08倍 | 0.71倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| 日 油 | 214,500円 | +7.5% | -3.9% | 1.96% | 14.35倍 | 1.81倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| ライオン | 173,100円 | +1.7% | +8.5% | 1.73% | 19.13倍 | 1.63倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
| 三菱ガス | 221,700円 | -5.3% | +36.8% | 4.29% | 9.00倍 | 0.64倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
市場注目の銘柄
チャート関連のコラム
