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 |
|---|---|---|---|---|---|---|---|
| 2017/12/15 | 4,290 | 4,500 | 4,265 | 4,470 | +460 | +11.5% | 4,885,900 |
| 2017/12/14 | 3,950 | 4,040 | 3,910 | 4,010 | +75 | +1.9% | 1,356,900 |
| 2017/12/13 | 4,120 | 4,145 | 3,910 | 3,935 | -155 | -3.8% | 2,179,000 |
| 2017/12/12 | 4,200 | 4,250 | 4,000 | 4,090 | -110 | -2.6% | 2,340,900 |
| 2017/12/11 | 4,200 | 4,215 | 4,145 | 4,200 | +15 | +0.4% | 834,800 |
| 2017/12/08 | 4,135 | 4,195 | 4,135 | 4,185 | +75 | +1.8% | 1,115,800 |
| 2017/12/07 | 4,015 | 4,120 | 4,005 | 4,110 | +105 | +2.6% | 925,300 |
| 2017/12/06 | 4,170 | 4,185 | 3,935 | 4,005 | -200 | -4.8% | 1,888,400 |
| 2017/12/05 | 4,155 | 4,210 | 4,130 | 4,205 | +40 | +1% | 1,152,500 |
| 2017/12/04 | 4,150 | 4,210 | 4,135 | 4,165 | +30 | +0.7% | 1,313,200 |
| 2017/12/01 | 4,175 | 4,210 | 4,100 | 4,135 | -30 | -0.7% | 1,333,700 |
| 2017/11/30 | 4,180 | 4,220 | 4,125 | 4,165 | ±0 | ±0% | 1,550,600 |
| 2017/11/29 | 4,255 | 4,255 | 4,135 | 4,165 | -50 | -1.2% | 1,377,000 |
| 2017/11/28 | 4,310 | 4,335 | 4,200 | 4,215 | -90 | -2.1% | 1,312,000 |
| 2017/11/27 | 4,295 | 4,305 | 4,235 | 4,305 | +25 | +0.6% | 1,422,600 |
| 2017/11/24 | 4,265 | 4,285 | 4,225 | 4,280 | +40 | +0.9% | 940,400 |
| 2017/11/22 | 4,220 | 4,265 | 4,180 | 4,240 | +70 | +1.7% | 1,528,000 |
| 2017/11/21 | 4,175 | 4,200 | 4,135 | 4,170 | +65 | +1.6% | 1,287,000 |
| 2017/11/20 | 4,135 | 4,225 | 4,050 | 4,105 | -45 | -1.1% | 1,281,800 |
| 2017/11/17 | 4,165 | 4,225 | 4,090 | 4,150 | +55 | +1.3% | 2,121,100 |
| 2017/11/16 | 3,935 | 4,105 | 3,880 | 4,095 | +115 | +2.9% | 1,966,300 |
| 2017/11/15 | 4,015 | 4,170 | 3,945 | 3,980 | +105 | +2.7% | 4,604,600 |
| 2017/11/14 | 3,855 | 3,880 | 3,765 | 3,875 | +20 | +0.5% | 1,816,300 |
| 2017/11/13 | 3,915 | 3,920 | 3,840 | 3,855 | -70 | -1.8% | 806,300 |
| 2017/11/10 | 3,890 | 3,930 | 3,830 | 3,925 | -20 | -0.5% | 1,387,900 |
| 2017/11/09 | 3,960 | 4,040 | 3,860 | 3,945 | +30 | +0.8% | 1,905,600 |
| 2017/11/08 | 3,920 | 3,950 | 3,875 | 3,915 | -25 | -0.6% | 1,750,400 |
| 2017/11/07 | 3,860 | 3,960 | 3,840 | 3,940 | +10 | +0.3% | 1,250,000 |
| 2017/11/06 | 4,040 | 4,060 | 3,925 | 3,930 | +5 | +0.1% | 1,421,700 |
| 2017/11/02 | 3,920 | 3,935 | 3,850 | 3,925 | +45 | +1.2% | 1,315,700 |
| 2017/11/01 | 3,800 | 3,900 | 3,800 | 3,880 | +105 | +2.8% | 1,556,200 |
| 2017/10/31 | 3,750 | 3,800 | 3,740 | 3,775 | -10 | -0.3% | 929,700 |
| 2017/10/30 | 3,770 | 3,790 | 3,685 | 3,785 | -5 | -0.1% | 1,360,000 |
| 2017/10/27 | 3,800 | 3,810 | 3,775 | 3,790 | +25 | +0.7% | 986,700 |
| 2017/10/26 | 3,705 | 3,790 | 3,680 | 3,765 | +25 | +0.7% | 835,800 |
| 2017/10/25 | 3,700 | 3,835 | 3,685 | 3,740 | +75 | +2% | 2,357,100 |
| 2017/10/24 | 3,585 | 3,675 | 3,555 | 3,665 | +60 | +1.7% | 1,410,900 |
| 2017/10/23 | 3,600 | 3,645 | 3,575 | 3,605 | +75 | +2.1% | 1,349,100 |
| 2017/10/20 | 3,480 | 3,550 | 3,460 | 3,530 | +55 | +1.6% | 1,506,800 |
| 2017/10/19 | 3,460 | 3,520 | 3,420 | 3,475 | ±0 | ±0% | 1,734,800 |
| 2017/10/18 | 3,555 | 3,560 | 3,455 | 3,475 | -55 | -1.6% | 1,765,100 |
| 2017/10/17 | 3,585 | 3,595 | 3,510 | 3,530 | -65 | -1.8% | 1,490,600 |
| 2017/10/16 | 3,650 | 3,650 | 3,550 | 3,595 | -30 | -0.8% | 1,032,000 |
| 2017/10/13 | 3,570 | 3,655 | 3,560 | 3,625 | +35 | +1% | 1,049,100 |
| 2017/10/12 | 3,745 | 3,750 | 3,590 | 3,590 | -120 | -3.2% | 1,873,100 |
| 2017/10/11 | 3,670 | 3,715 | 3,615 | 3,710 | +40 | +1.1% | 1,725,700 |
| 2017/10/10 | 3,680 | 3,690 | 3,630 | 3,670 | +100 | +2.8% | 1,626,200 |
| 2017/10/06 | 3,505 | 3,575 | 3,480 | 3,570 | +105 | +3% | 1,244,400 |
| 2017/10/05 | 3,550 | 3,550 | 3,445 | 3,465 | -100 | -2.8% | 1,381,200 |
| 2017/10/04 | 3,570 | 3,585 | 3,505 | 3,565 | -20 | -0.6% | 1,115,800 |
1801～
1850
件表示中 / 3693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 | 261,600円 | +2.2% | -55.1% | 2.48% | 18.19倍 | 0.71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 | 167,200円 | +4.0% | +4.3% | 3.23% | 12.04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 | 211,900円 | +7.5% | -3.9% | 1.98% | 14.18倍 | 1.79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 | 172,300円 | +1.7% | +8.5% | 1.74% | 19.05倍 | 1.62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 | 219,700円 | -5.3% | +36.8% | 4.32% | 8.91倍 | 0.63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
