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 |
|---|---|---|---|---|---|---|---|
| 2018/08/27 | 5,220 | 5,330 | 5,180 | 5,330 | +200 | +3.9% | 2,338,200 |
| 2018/08/24 | 5,140 | 5,180 | 5,030 | 5,130 | -10 | -0.2% | 1,603,400 |
| 2018/08/23 | 5,100 | 5,180 | 5,040 | 5,140 | +50 | +1% | 1,683,400 |
| 2018/08/22 | 4,935 | 5,140 | 4,935 | 5,090 | +155 | +3.1% | 2,373,500 |
| 2018/08/21 | 4,825 | 4,955 | 4,785 | 4,935 | +90 | +1.9% | 2,432,000 |
| 2018/08/20 | 4,865 | 4,885 | 4,810 | 4,845 | -5 | -0.1% | 1,692,700 |
| 2018/08/17 | 4,900 | 4,985 | 4,835 | 4,850 | -15 | -0.3% | 2,154,900 |
| 2018/08/16 | 4,830 | 4,945 | 4,710 | 4,865 | -205 | -4% | 4,632,800 |
| 2018/08/15 | 5,330 | 5,340 | 4,960 | 5,070 | -240 | -4.5% | 3,967,000 |
| 2018/08/14 | 5,490 | 5,500 | 5,240 | 5,310 | ±0 | ±0% | 3,019,400 |
| 2018/08/13 | 5,400 | 5,480 | 5,220 | 5,310 | -270 | -4.8% | 3,672,900 |
| 2018/08/10 | 5,690 | 5,790 | 5,490 | 5,580 | -80 | -1.4% | 3,505,600 |
| 2018/08/09 | 5,310 | 5,670 | 5,080 | 5,660 | +490 | +9.5% | 6,341,300 |
| 2018/08/08 | 5,320 | 5,390 | 5,040 | 5,170 | -150 | -2.8% | 2,955,300 |
| 2018/08/07 | 5,330 | 5,350 | 5,250 | 5,320 | +10 | +0.2% | 1,168,500 |
| 2018/08/06 | 5,430 | 5,430 | 5,290 | 5,310 | -110 | -2% | 1,377,100 |
| 2018/08/03 | 5,410 | 5,490 | 5,380 | 5,420 | +10 | +0.2% | 1,369,600 |
| 2018/08/02 | 5,430 | 5,560 | 5,360 | 5,410 | -60 | -1.1% | 2,499,900 |
| 2018/08/01 | 5,370 | 5,480 | 5,350 | 5,470 | +150 | +2.8% | 1,748,100 |
| 2018/07/31 | 5,320 | 5,340 | 5,200 | 5,320 | -40 | -0.7% | 1,620,300 |
| 2018/07/30 | 5,340 | 5,390 | 5,320 | 5,360 | +10 | +0.2% | 1,414,800 |
| 2018/07/27 | 5,340 | 5,360 | 5,280 | 5,350 | +10 | +0.2% | 979,400 |
| 2018/07/26 | 5,300 | 5,400 | 5,270 | 5,340 | +70 | +1.3% | 1,478,600 |
| 2018/07/25 | 5,060 | 5,300 | 5,010 | 5,270 | +210 | +4.2% | 2,222,300 |
| 2018/07/24 | 5,200 | 5,220 | 5,010 | 5,060 | -140 | -2.7% | 2,612,000 |
| 2018/07/23 | 5,260 | 5,350 | 5,140 | 5,200 | -110 | -2.1% | 1,933,400 |
| 2018/07/20 | 5,450 | 5,490 | 5,280 | 5,310 | -80 | -1.5% | 2,703,500 |
| 2018/07/19 | 5,310 | 5,420 | 5,250 | 5,390 | +80 | +1.5% | 1,705,700 |
| 2018/07/18 | 5,400 | 5,440 | 5,270 | 5,310 | -20 | -0.4% | 1,540,800 |
| 2018/07/17 | 5,290 | 5,430 | 5,240 | 5,330 | +60 | +1.1% | 2,499,100 |
| 2018/07/13 | 5,200 | 5,300 | 5,150 | 5,270 | +110 | +2.1% | 2,199,600 |
| 2018/07/12 | 5,070 | 5,180 | 5,030 | 5,160 | +165 | +3.3% | 2,088,500 |
| 2018/07/11 | 4,935 | 5,040 | 4,860 | 4,995 | -35 | -0.7% | 1,828,900 |
| 2018/07/10 | 5,100 | 5,180 | 5,010 | 5,030 | -10 | -0.2% | 1,861,500 |
| 2018/07/09 | 4,895 | 5,070 | 4,865 | 5,040 | +160 | +3.3% | 2,071,500 |
| 2018/07/06 | 4,805 | 4,910 | 4,785 | 4,880 | +120 | +2.5% | 1,890,700 |
| 2018/07/05 | 4,735 | 4,855 | 4,710 | 4,760 | -5 | -0.1% | 1,846,900 |
| 2018/07/04 | 4,815 | 4,840 | 4,650 | 4,765 | -100 | -2.1% | 2,311,100 |
| 2018/07/03 | 4,840 | 4,965 | 4,765 | 4,865 | +25 | +0.5% | 2,037,700 |
| 2018/07/02 | 4,915 | 5,010 | 4,825 | 4,840 | -80 | -1.6% | 2,436,300 |
| 2018/06/29 | 4,920 | 4,925 | 4,825 | 4,920 | -5 | -0.1% | 2,164,500 |
| 2018/06/28 | 4,700 | 4,935 | 4,690 | 4,925 | +225 | +4.8% | 2,681,400 |
| 2018/06/27 | 4,885 | 4,905 | 4,655 | 4,700 | -110 | -2.3% | 2,673,300 |
| 2018/06/26 | 4,615 | 4,825 | 4,545 | 4,810 | +80 | +1.7% | 2,431,300 |
| 2018/06/25 | 4,880 | 4,925 | 4,705 | 4,730 | -130 | -2.7% | 2,239,600 |
| 2018/06/22 | 4,770 | 4,950 | 4,725 | 4,860 | +135 | +2.9% | 3,527,800 |
| 2018/06/21 | 4,575 | 4,755 | 4,570 | 4,725 | +225 | +5% | 3,490,100 |
| 2018/06/20 | 4,545 | 4,585 | 4,365 | 4,500 | -115 | -2.5% | 4,035,800 |
| 2018/06/19 | 4,700 | 4,820 | 4,610 | 4,615 | -145 | -3% | 3,014,200 |
| 2018/06/18 | 4,900 | 4,935 | 4,665 | 4,760 | -200 | -4% | 2,883,600 |
1651～
1700
件表示中 / 3714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 | 319,600円 | +2.2% | -55.1% | 2.03% | 22.22倍 | 0.87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 |
| 日 油 | 262,100円 | +5.7% | +2.9% | 1.83% | 16.55倍 | 2.19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 |
| クラレ | 180,000円 | +4.0% | +4.3% | 3.00% | 12.86倍 | 0.76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 |
| 日産化 | 413,600円 | +4.3% | -1.2% | 4.26% | 13.04倍 | 2.41倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の化学企業 |
| 住友化 | 33,700円 | -10.2% | +80.7% | 3.56% | 13.79倍 | 0.61倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
市場注目の銘柄
チャート関連のコラム
