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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 3,800 | 3,820 | 3,655 | 3,715 | -125 | -3.3% | 4,308,500 |
| 2018/12/18 | 3,690 | 3,855 | 3,670 | 3,840 | +55 | +1.5% | 4,462,900 |
| 2018/12/17 | 3,840 | 3,930 | 3,760 | 3,785 | -5 | -0.1% | 4,850,000 |
| 2018/12/14 | 3,730 | 3,835 | 3,640 | 3,790 | +60 | +1.6% | 5,903,400 |
| 2018/12/13 | 3,820 | 3,845 | 3,565 | 3,730 | -175 | -4.5% | 9,368,400 |
| 2018/12/12 | 3,715 | 3,945 | 3,675 | 3,905 | +300 | +8.3% | 8,314,700 |
| 2018/12/11 | 3,750 | 3,885 | 3,545 | 3,605 | -135 | -3.6% | 9,751,900 |
| 2018/12/10 | 3,770 | 3,795 | 3,715 | 3,740 | -235 | -5.9% | 4,906,800 |
| 2018/12/07 | 4,095 | 4,100 | 3,930 | 3,975 | -70 | -1.7% | 3,105,400 |
| 2018/12/06 | 4,160 | 4,255 | 3,975 | 4,045 | -130 | -3.1% | 3,957,400 |
| 2018/12/05 | 4,150 | 4,245 | 4,110 | 4,175 | -115 | -2.7% | 3,971,200 |
| 2018/12/04 | 4,640 | 4,645 | 4,275 | 4,290 | -415 | -8.8% | 6,242,600 |
| 2018/12/03 | 4,700 | 4,770 | 4,675 | 4,705 | +155 | +3.4% | 2,652,000 |
| 2018/11/30 | 4,490 | 4,585 | 4,450 | 4,550 | +70 | +1.6% | 2,334,200 |
| 2018/11/29 | 4,570 | 4,585 | 4,455 | 4,480 | +35 | +0.8% | 2,201,000 |
| 2018/11/28 | 4,365 | 4,450 | 4,345 | 4,445 | +85 | +1.9% | 1,901,200 |
| 2018/11/27 | 4,480 | 4,485 | 4,305 | 4,360 | -55 | -1.2% | 2,386,800 |
| 2018/11/26 | 4,350 | 4,435 | 4,290 | 4,415 | +110 | +2.6% | 2,182,400 |
| 2018/11/22 | 4,380 | 4,390 | 4,155 | 4,305 | -75 | -1.7% | 2,710,400 |
| 2018/11/21 | 4,295 | 4,440 | 4,220 | 4,380 | +30 | +0.7% | 2,635,500 |
| 2018/11/20 | 4,355 | 4,425 | 4,290 | 4,350 | -145 | -3.2% | 2,694,300 |
| 2018/11/19 | 4,285 | 4,505 | 4,250 | 4,495 | +250 | +5.9% | 3,724,400 |
| 2018/11/16 | 4,645 | 4,710 | 4,205 | 4,245 | -400 | -8.6% | 5,743,300 |
| 2018/11/15 | 4,650 | 4,845 | 4,590 | 4,645 | -75 | -1.6% | 3,098,200 |
| 2018/11/14 | 4,740 | 4,845 | 4,635 | 4,720 | +15 | +0.3% | 2,445,300 |
| 2018/11/13 | 4,710 | 4,720 | 4,480 | 4,705 | -160 | -3.3% | 4,197,200 |
| 2018/11/12 | 4,880 | 4,990 | 4,800 | 4,865 | -35 | -0.7% | 1,800,100 |
| 2018/11/09 | 4,920 | 5,060 | 4,620 | 4,900 | -270 | -5.2% | 6,420,400 |
| 2018/11/08 | 5,330 | 5,340 | 5,060 | 5,170 | +20 | +0.4% | 2,810,600 |
| 2018/11/07 | 5,150 | 5,310 | 5,040 | 5,150 | +100 | +2% | 3,180,200 |
| 2018/11/06 | 5,180 | 5,220 | 5,030 | 5,050 | -100 | -1.9% | 2,022,300 |
| 2018/11/05 | 5,140 | 5,240 | 5,120 | 5,150 | -180 | -3.4% | 2,015,800 |
| 2018/11/02 | 5,120 | 5,380 | 5,100 | 5,330 | +310 | +6.2% | 2,605,800 |
| 2018/11/01 | 4,955 | 5,140 | 4,915 | 5,020 | +90 | +1.8% | 2,011,000 |
| 2018/10/31 | 4,855 | 4,940 | 4,780 | 4,930 | +175 | +3.7% | 2,781,300 |
| 2018/10/30 | 4,500 | 4,800 | 4,500 | 4,755 | +215 | +4.7% | 2,942,700 |
| 2018/10/29 | 4,655 | 4,725 | 4,525 | 4,540 | +25 | +0.6% | 2,941,300 |
| 2018/10/26 | 4,925 | 4,960 | 4,415 | 4,515 | -285 | -5.9% | 4,334,400 |
| 2018/10/25 | 4,705 | 4,895 | 4,700 | 4,800 | -240 | -4.8% | 3,529,500 |
| 2018/10/24 | 5,410 | 5,430 | 5,030 | 5,040 | -340 | -6.3% | 3,730,400 |
| 2018/10/23 | 5,550 | 5,590 | 5,370 | 5,380 | -240 | -4.3% | 1,522,700 |
| 2018/10/22 | 5,440 | 5,630 | 5,360 | 5,620 | +100 | +1.8% | 1,794,900 |
| 2018/10/19 | 5,400 | 5,530 | 5,360 | 5,520 | ±0 | ±0% | 1,488,900 |
| 2018/10/18 | 5,660 | 5,660 | 5,500 | 5,520 | -110 | -2% | 1,600,500 |
| 2018/10/17 | 5,820 | 5,820 | 5,590 | 5,630 | -20 | -0.4% | 1,849,100 |
| 2018/10/16 | 5,600 | 5,670 | 5,480 | 5,650 | +90 | +1.6% | 1,676,700 |
| 2018/10/15 | 5,650 | 5,680 | 5,490 | 5,560 | -80 | -1.4% | 2,292,000 |
| 2018/10/12 | 5,450 | 5,670 | 5,410 | 5,640 | +210 | +3.9% | 2,750,100 |
| 2018/10/11 | 5,400 | 5,520 | 5,350 | 5,430 | -300 | -5.2% | 3,265,700 |
| 2018/10/10 | 5,810 | 5,880 | 5,660 | 5,730 | +20 | +0.4% | 2,406,100 |
1551～
1600
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
