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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 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 |
| 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 |
1901～
1950
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
