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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 4,000 | 4,115 | 3,995 | 4,045 | +275 | +7.3% | 6,098,900 |
| 2018/05/08 | 3,740 | 3,835 | 3,725 | 3,770 | +30 | +0.8% | 2,047,200 |
| 2018/05/07 | 3,790 | 3,795 | 3,680 | 3,740 | +10 | +0.3% | 1,544,400 |
| 2018/05/02 | 3,680 | 3,765 | 3,665 | 3,730 | +90 | +2.5% | 2,419,700 |
| 2018/05/01 | 3,800 | 3,800 | 3,585 | 3,640 | -15 | -0.4% | 2,958,800 |
| 2018/04/27 | 3,625 | 3,690 | 3,615 | 3,655 | +40 | +1.1% | 2,235,000 |
| 2018/04/26 | 3,650 | 3,680 | 3,590 | 3,615 | +10 | +0.3% | 2,403,400 |
| 2018/04/25 | 3,860 | 3,870 | 3,585 | 3,605 | -360 | -9.1% | 6,136,900 |
| 2018/04/24 | 3,960 | 4,040 | 3,885 | 3,965 | +75 | +1.9% | 3,211,200 |
| 2018/04/23 | 3,845 | 3,900 | 3,800 | 3,890 | +80 | +2.1% | 1,379,800 |
| 2018/04/20 | 3,850 | 3,860 | 3,755 | 3,810 | -85 | -2.2% | 1,925,600 |
| 2018/04/19 | 3,975 | 3,985 | 3,855 | 3,895 | +5 | +0.1% | 2,697,100 |
| 2018/04/18 | 3,805 | 3,910 | 3,770 | 3,890 | +95 | +2.5% | 2,203,200 |
| 2018/04/17 | 3,740 | 3,805 | 3,710 | 3,795 | +75 | +2% | 1,885,700 |
| 2018/04/16 | 3,785 | 3,820 | 3,680 | 3,720 | ±0 | ±0% | 2,246,000 |
| 2018/04/13 | 3,730 | 3,785 | 3,670 | 3,720 | +20 | +0.5% | 2,478,400 |
| 2018/04/12 | 3,840 | 3,850 | 3,665 | 3,700 | -170 | -4.4% | 2,986,200 |
| 2018/04/11 | 3,825 | 3,915 | 3,815 | 3,870 | +75 | +2% | 2,762,100 |
| 2018/04/10 | 3,720 | 3,825 | 3,655 | 3,795 | +75 | +2% | 2,118,400 |
| 2018/04/09 | 3,770 | 3,785 | 3,630 | 3,720 | -45 | -1.2% | 2,844,700 |
| 2018/04/06 | 3,800 | 3,925 | 3,755 | 3,765 | -70 | -1.8% | 3,535,200 |
| 2018/04/05 | 3,825 | 3,990 | 3,825 | 3,835 | -60 | -1.5% | 4,751,900 |
| 2018/04/04 | 4,255 | 4,255 | 3,830 | 3,895 | -635 | -14% | 9,150,700 |
| 2018/04/03 | 4,460 | 4,555 | 4,430 | 4,530 | -15 | -0.3% | 1,051,400 |
| 2018/04/02 | 4,530 | 4,620 | 4,515 | 4,545 | +45 | +1% | 1,056,000 |
| 2018/03/30 | 4,435 | 4,530 | 4,425 | 4,500 | +135 | +3.1% | 1,270,100 |
| 2018/03/29 | 4,450 | 4,485 | 4,275 | 4,365 | -60 | -1.4% | 1,442,800 |
| 2018/03/28 | 4,395 | 4,440 | 4,330 | 4,425 | -40 | -0.9% | 1,657,700 |
| 2018/03/27 | 4,370 | 4,470 | 4,345 | 4,465 | +235 | +5.6% | 2,512,100 |
| 2018/03/26 | 4,115 | 4,240 | 4,040 | 4,230 | +45 | +1.1% | 2,548,000 |
| 2018/03/23 | 4,395 | 4,430 | 4,170 | 4,185 | -360 | -7.9% | 3,262,900 |
| 2018/03/22 | 4,545 | 4,605 | 4,500 | 4,545 | ±0 | ±0% | 1,986,600 |
| 2018/03/20 | 4,535 | 4,570 | 4,465 | 4,545 | -60 | -1.3% | 1,643,500 |
| 2018/03/19 | 4,595 | 4,675 | 4,565 | 4,605 | -10 | -0.2% | 1,435,000 |
| 2018/03/16 | 4,650 | 4,695 | 4,580 | 4,615 | -5 | -0.1% | 1,214,300 |
| 2018/03/15 | 4,580 | 4,630 | 4,565 | 4,620 | +35 | +0.8% | 1,905,800 |
| 2018/03/14 | 4,555 | 4,655 | 4,525 | 4,585 | -40 | -0.9% | 1,591,600 |
| 2018/03/13 | 4,705 | 4,750 | 4,585 | 4,625 | -115 | -2.4% | 2,422,100 |
| 2018/03/12 | 4,750 | 4,815 | 4,665 | 4,740 | +135 | +2.9% | 1,942,900 |
| 2018/03/09 | 4,640 | 4,710 | 4,560 | 4,605 | +25 | +0.5% | 1,893,400 |
| 2018/03/08 | 4,620 | 4,690 | 4,560 | 4,580 | +35 | +0.8% | 2,064,000 |
| 2018/03/07 | 4,625 | 4,645 | 4,535 | 4,545 | -290 | -6% | 4,877,900 |
| 2018/03/06 | 4,835 | 4,925 | 4,720 | 4,835 | +140 | +3% | 2,650,100 |
| 2018/03/05 | 4,985 | 5,010 | 4,685 | 4,695 | -355 | -7% | 2,251,600 |
| 2018/03/02 | 4,920 | 5,070 | 4,905 | 5,050 | -50 | -1% | 1,480,100 |
| 2018/03/01 | 5,220 | 5,240 | 5,030 | 5,100 | -220 | -4.1% | 1,513,200 |
| 2018/02/28 | 5,320 | 5,410 | 5,300 | 5,320 | -70 | -1.3% | 1,170,500 |
| 2018/02/27 | 5,290 | 5,400 | 5,280 | 5,390 | +140 | +2.7% | 1,563,600 |
| 2018/02/26 | 5,330 | 5,340 | 5,180 | 5,250 | ±0 | ±0% | 1,304,500 |
| 2018/02/23 | 5,250 | 5,270 | 5,150 | 5,250 | +30 | +0.6% | 1,082,600 |
1801～
1850
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
