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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 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 |
| 2017/07/31 | 2,810 | 2,896 | 2,810 | 2,886 | +76 | +2.7% | 2,015,000 |
| 2017/07/28 | 2,813 | 2,844 | 2,774 | 2,810 | -20 | -0.7% | 1,921,600 |
| 2017/07/27 | 2,852 | 2,855 | 2,813 | 2,830 | -47 | -1.6% | 2,509,300 |
| 2017/07/26 | 2,885 | 2,930 | 2,872 | 2,877 | -87 | -2.9% | 3,380,300 |
| 2017/07/25 | 3,050 | 3,090 | 2,927 | 2,964 | -176 | -5.6% | 5,065,900 |
| 2017/07/24 | 3,095 | 3,140 | 3,050 | 3,140 | +65 | +2.1% | 1,220,100 |
| 2017/07/21 | 3,165 | 3,185 | 3,055 | 3,075 | -90 | -2.8% | 2,166,800 |
| 2017/07/20 | 3,060 | 3,175 | 3,060 | 3,165 | +130 | +4.3% | 2,560,600 |
| 2017/07/19 | 2,993 | 3,070 | 2,984 | 3,035 | +142 | +4.9% | 2,867,200 |
| 2017/07/18 | 2,936 | 2,950 | 2,873 | 2,893 | -14 | -0.5% | 2,160,600 |
| 2017/07/14 | 2,813 | 2,909 | 2,813 | 2,907 | +121 | +4.3% | 3,182,800 |
| 2017/07/13 | 2,775 | 2,794 | 2,764 | 2,786 | +47 | +1.7% | 1,367,800 |
1951～
2000
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
