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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 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 |
| 2018/06/15 | 5,060 | 5,060 | 4,865 | 4,960 | -50 | -1% | 2,360,500 |
| 2018/06/14 | 5,060 | 5,140 | 5,000 | 5,010 | -70 | -1.4% | 1,401,200 |
| 2018/06/13 | 5,040 | 5,100 | 5,020 | 5,080 | +60 | +1.2% | 1,609,300 |
| 2018/06/12 | 5,080 | 5,100 | 4,945 | 5,020 | -40 | -0.8% | 1,656,900 |
| 2018/06/11 | 5,000 | 5,070 | 4,985 | 5,060 | +125 | +2.5% | 2,058,200 |
| 2018/06/08 | 4,840 | 4,950 | 4,805 | 4,935 | +45 | +0.9% | 2,569,000 |
| 2018/06/07 | 4,800 | 4,915 | 4,790 | 4,890 | +195 | +4.2% | 2,392,300 |
| 2018/06/06 | 4,780 | 4,825 | 4,620 | 4,695 | -90 | -1.9% | 2,844,000 |
| 2018/06/05 | 4,885 | 4,895 | 4,705 | 4,785 | -85 | -1.7% | 2,300,400 |
| 2018/06/04 | 4,860 | 4,975 | 4,855 | 4,870 | +105 | +2.2% | 3,366,000 |
| 2018/06/01 | 4,705 | 4,785 | 4,620 | 4,765 | +60 | +1.3% | 2,819,100 |
| 2018/05/31 | 4,590 | 4,735 | 4,570 | 4,705 | +155 | +3.4% | 3,688,900 |
| 2018/05/30 | 4,450 | 4,565 | 4,405 | 4,550 | +55 | +1.2% | 3,343,100 |
| 2018/05/29 | 4,500 | 4,520 | 4,385 | 4,495 | +75 | +1.7% | 2,253,900 |
| 2018/05/28 | 4,425 | 4,470 | 4,345 | 4,420 | +40 | +0.9% | 1,430,400 |
| 2018/05/25 | 4,250 | 4,380 | 4,235 | 4,380 | +85 | +2% | 1,552,500 |
| 2018/05/24 | 4,450 | 4,450 | 4,235 | 4,295 | -140 | -3.2% | 2,205,300 |
| 2018/05/23 | 4,510 | 4,515 | 4,390 | 4,435 | -60 | -1.3% | 1,637,100 |
| 2018/05/22 | 4,515 | 4,535 | 4,455 | 4,495 | -15 | -0.3% | 1,360,700 |
| 2018/05/21 | 4,415 | 4,520 | 4,415 | 4,510 | +130 | +3% | 2,394,400 |
| 2018/05/18 | 4,275 | 4,405 | 4,255 | 4,380 | +145 | +3.4% | 2,238,600 |
| 2018/05/17 | 4,175 | 4,290 | 4,120 | 4,235 | +90 | +2.2% | 1,409,500 |
| 2018/05/16 | 4,160 | 4,170 | 4,070 | 4,145 | -60 | -1.4% | 1,644,700 |
| 2018/05/15 | 4,290 | 4,315 | 4,180 | 4,205 | -65 | -1.5% | 1,609,100 |
| 2018/05/14 | 4,330 | 4,340 | 4,240 | 4,270 | +10 | +0.2% | 1,706,800 |
| 2018/05/11 | 4,265 | 4,285 | 4,130 | 4,260 | +5 | +0.1% | 2,496,000 |
| 2018/05/10 | 4,150 | 4,280 | 4,105 | 4,255 | +210 | +5.2% | 5,649,500 |
1751～
1800
件表示中 / 3787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 | 511,000円 | +2.2% | -55.1% | 1.27% | 35.56倍 | 1.43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 |
| 積水化 | 286,500円 | +5.1% | +5.1% | 2.79% | 14.45倍 | 1.47倍 |
|
高機能樹脂、住宅、環境・ライフラインが３本柱。液晶・自動車分野に強み。医薬関連を育成中 |
| 資生堂 | 241,800円 | +0.5% | - | 1.65% | 160.99倍 | 1.57倍 |
|
化粧品国内大手。中国を第２の本社と位置づけ、積極展開。高価格帯スキンケアの強化に注力 |
| 住友化 | 46,800円 | -10.2% | +80.7% | 2.56% | 19.16倍 | 0.85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 |
| 東ソー | 229,600円 | -1.3% | +2.9% | 4.36% | 11.74倍 | 0.88倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
市場注目の銘柄
チャート関連のコラム
