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 |
|---|---|---|---|---|---|---|---|
| 2017/10/12 | 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 |
| 2017/10/03 | 3,645 | 3,670 | 3,550 | 3,585 | -30 | -0.8% | 1,500,500 |
| 2017/10/02 | 3,575 | 3,650 | 3,565 | 3,615 | +110 | +3.1% | 1,717,900 |
| 2017/09/29 | 3,520 | 3,575 | 3,415 | 3,505 | -85 | -2.4% | 3,082,900 |
| 2017/09/28 | 3,410 | 3,680 | 3,410 | 3,590 | +250 | +7.5% | 4,310,500 |
| 2017/09/27 | 3,240 | 3,345 | 3,230 | 3,340 | +130 | +4% | 1,419,700 |
| 2017/09/26 | 3,180 | 3,220 | 3,170 | 3,210 | +25 | +0.8% | 1,099,500 |
| 2017/09/25 | 3,210 | 3,225 | 3,150 | 3,185 | +15 | +0.5% | 1,227,200 |
| 2017/09/22 | 3,280 | 3,280 | 3,145 | 3,170 | -120 | -3.6% | 1,584,300 |
| 2017/09/21 | 3,380 | 3,385 | 3,270 | 3,290 | -30 | -0.9% | 1,365,900 |
| 2017/09/20 | 3,420 | 3,420 | 3,305 | 3,320 | -45 | -1.3% | 1,235,600 |
| 2017/09/19 | 3,390 | 3,450 | 3,310 | 3,365 | +85 | +2.6% | 1,946,900 |
| 2017/09/15 | 3,070 | 3,315 | 3,070 | 3,280 | +225 | +7.4% | 3,305,800 |
| 2017/09/14 | 3,090 | 3,120 | 3,030 | 3,055 | -55 | -1.8% | 1,111,800 |
| 2017/09/13 | 3,115 | 3,160 | 3,100 | 3,110 | +20 | +0.6% | 1,313,300 |
| 2017/09/12 | 3,100 | 3,110 | 3,055 | 3,090 | +15 | +0.5% | 932,400 |
| 2017/09/11 | 3,065 | 3,080 | 3,045 | 3,075 | +45 | +1.5% | 715,900 |
| 2017/09/08 | 3,060 | 3,065 | 3,010 | 3,030 | -15 | -0.5% | 1,122,000 |
| 2017/09/07 | 3,000 | 3,045 | 2,974 | 3,045 | +69 | +2.3% | 1,182,500 |
| 2017/09/06 | 2,915 | 2,980 | 2,901 | 2,976 | +20 | +0.7% | 1,112,600 |
| 2017/09/05 | 3,050 | 3,055 | 2,948 | 2,956 | -84 | -2.8% | 1,209,900 |
| 2017/09/04 | 3,025 | 3,045 | 2,994 | 3,040 | ±0 | ±0% | 1,059,700 |
| 2017/09/01 | 2,950 | 3,045 | 2,936 | 3,040 | +119 | +4.1% | 1,895,600 |
| 2017/08/31 | 3,065 | 3,085 | 2,911 | 2,921 | -114 | -3.8% | 2,245,600 |
| 2017/08/30 | 2,980 | 3,040 | 2,963 | 3,035 | +71 | +2.4% | 2,083,300 |
| 2017/08/29 | 2,950 | 2,968 | 2,922 | 2,964 | -14 | -0.5% | 900,000 |
| 2017/08/28 | 2,938 | 2,979 | 2,933 | 2,978 | +51 | +1.7% | 1,085,400 |
| 2017/08/25 | 2,927 | 2,936 | 2,890 | 2,927 | +23 | +0.8% | 984,300 |
| 2017/08/24 | 2,908 | 2,964 | 2,903 | 2,904 | -35 | -1.2% | 1,233,000 |
| 2017/08/23 | 2,900 | 2,952 | 2,888 | 2,939 | +128 | +4.6% | 1,902,100 |
| 2017/08/22 | 2,784 | 2,819 | 2,768 | 2,811 | +20 | +0.7% | 1,069,700 |
| 2017/08/21 | 2,807 | 2,807 | 2,775 | 2,791 | +12 | +0.4% | 725,000 |
| 2017/08/18 | 2,801 | 2,834 | 2,772 | 2,779 | -82 | -2.9% | 991,600 |
| 2017/08/17 | 2,840 | 2,867 | 2,816 | 2,861 | +18 | +0.6% | 759,400 |
| 2017/08/16 | 2,879 | 2,879 | 2,798 | 2,843 | -33 | -1.1% | 1,380,800 |
| 2017/08/15 | 2,784 | 2,887 | 2,775 | 2,876 | +141 | +5.2% | 2,072,800 |
| 2017/08/14 | 2,765 | 2,829 | 2,735 | 2,735 | -109 | -3.8% | 2,502,600 |
| 2017/08/10 | 2,800 | 2,882 | 2,800 | 2,844 | +64 | +2.3% | 2,109,800 |
| 2017/08/09 | 2,861 | 2,896 | 2,757 | 2,780 | -100 | -3.5% | 2,402,800 |
| 2017/08/08 | 2,950 | 2,974 | 2,860 | 2,880 | -34 | -1.2% | 1,537,600 |
| 2017/08/07 | 2,873 | 2,921 | 2,852 | 2,914 | +65 | +2.3% | 1,075,600 |
| 2017/08/04 | 2,850 | 2,871 | 2,793 | 2,849 | -55 | -1.9% | 1,615,700 |
| 2017/08/03 | 2,948 | 2,957 | 2,886 | 2,904 | -56 | -1.9% | 1,426,300 |
| 2017/08/02 | 2,860 | 2,964 | 2,860 | 2,960 | +119 | +4.2% | 1,777,400 |
| 2017/08/01 | 2,850 | 2,878 | 2,812 | 2,841 | -45 | -1.6% | 1,825,300 |
1901～
1950
件表示中 / 3749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 | 370,100円 | +2.2% | -55.1% | 1.76% | 25.74倍 | 1.01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 | 304,000円 | +5.7% | +2.9% | 1.58% | 19.11倍 | 2.53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 |
| 三井化学 | 345,100円 | -2.2% | +25.6% | 4.35% | 11.76倍 | 0.76倍 |
|
三井系の総合化学メーカー。石化からヘルスケア、自動車や半導体向け等の機能材料へシフト |
| 日産化 | 492,500円 | +4.3% | -1.2% | 3.57% | 15.49倍 | 2.86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。高収益の中堅化学 |
| 住友化 | 37,300円 | -10.2% | +80.7% | 3.22% | 15.27倍 | 0.68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
