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 |
|---|---|---|---|---|---|---|---|
| 2016/12/13 | 1,697 | 1,720 | 1,612 | 1,630 | -77 | -4.5% | 4,424,000 |
| 2016/12/12 | 1,730 | 1,749 | 1,686 | 1,707 | -18 | -1% | 1,655,200 |
| 2016/12/09 | 1,704 | 1,732 | 1,702 | 1,725 | +32 | +1.9% | 2,110,400 |
| 2016/12/08 | 1,697 | 1,697 | 1,653 | 1,693 | +36 | +2.2% | 2,038,900 |
| 2016/12/07 | 1,640 | 1,662 | 1,639 | 1,657 | +40 | +2.5% | 1,747,500 |
| 2016/12/06 | 1,600 | 1,635 | 1,599 | 1,617 | +31 | +2% | 1,523,100 |
| 2016/12/05 | 1,566 | 1,590 | 1,562 | 1,586 | +17 | +1.1% | 1,091,700 |
| 2016/12/02 | 1,563 | 1,591 | 1,543 | 1,569 | -2 | -0.1% | 1,747,100 |
| 2016/12/01 | 1,556 | 1,596 | 1,552 | 1,571 | +27 | +1.7% | 1,347,000 |
| 2016/11/30 | 1,534 | 1,548 | 1,521 | 1,544 | +11 | +0.7% | 1,246,600 |
| 2016/11/29 | 1,538 | 1,541 | 1,521 | 1,533 | ±0 | ±0% | 806,500 |
| 2016/11/28 | 1,532 | 1,538 | 1,518 | 1,533 | +1 | +0.1% | 1,031,800 |
| 2016/11/25 | 1,535 | 1,556 | 1,524 | 1,532 | +4 | +0.3% | 1,145,000 |
| 2016/11/24 | 1,548 | 1,551 | 1,525 | 1,528 | -7 | -0.5% | 928,200 |
| 2016/11/22 | 1,543 | 1,550 | 1,533 | 1,535 | -1 | -0.1% | 875,700 |
| 2016/11/21 | 1,540 | 1,545 | 1,527 | 1,536 | -1 | -0.1% | 671,800 |
| 2016/11/18 | 1,526 | 1,548 | 1,515 | 1,537 | +32 | +2.1% | 1,192,800 |
| 2016/11/17 | 1,523 | 1,532 | 1,486 | 1,505 | -36 | -2.3% | 1,637,100 |
| 2016/11/16 | 1,550 | 1,564 | 1,537 | 1,541 | +10 | +0.7% | 1,296,400 |
| 2016/11/15 | 1,545 | 1,559 | 1,528 | 1,531 | -10 | -0.6% | 1,006,100 |
| 2016/11/14 | 1,516 | 1,555 | 1,516 | 1,541 | +22 | +1.4% | 1,334,000 |
| 2016/11/11 | 1,532 | 1,550 | 1,516 | 1,519 | -8 | -0.5% | 1,342,100 |
| 2016/11/10 | 1,526 | 1,543 | 1,510 | 1,527 | +113 | +8% | 2,519,600 |
| 2016/11/09 | 1,501 | 1,518 | 1,391 | 1,414 | -77 | -5.2% | 2,385,600 |
| 2016/11/08 | 1,489 | 1,493 | 1,471 | 1,491 | -2 | -0.1% | 1,108,900 |
| 2016/11/07 | 1,472 | 1,499 | 1,472 | 1,493 | +41 | +2.8% | 1,504,400 |
| 2016/11/04 | 1,470 | 1,477 | 1,441 | 1,452 | -25 | -1.7% | 1,546,300 |
| 2016/11/02 | 1,430 | 1,483 | 1,423 | 1,477 | +116 | +8.5% | 4,413,500 |
| 2016/11/01 | 1,361 | 1,380 | 1,349 | 1,361 | -28 | -2% | 1,400,100 |
| 2016/10/31 | 1,397 | 1,403 | 1,380 | 1,389 | -21 | -1.5% | 963,100 |
| 2016/10/28 | 1,390 | 1,414 | 1,381 | 1,410 | +29 | +2.1% | 1,389,300 |
| 2016/10/27 | 1,373 | 1,392 | 1,369 | 1,381 | +8 | +0.6% | 938,500 |
| 2016/10/26 | 1,362 | 1,377 | 1,357 | 1,373 | +11 | +0.8% | 724,400 |
| 2016/10/25 | 1,342 | 1,365 | 1,342 | 1,362 | +31 | +2.3% | 1,261,500 |
| 2016/10/24 | 1,343 | 1,350 | 1,326 | 1,331 | -7 | -0.5% | 1,141,100 |
| 2016/10/21 | 1,325 | 1,366 | 1,314 | 1,338 | +43 | +3.3% | 3,148,200 |
| 2016/10/20 | 1,370 | 1,377 | 1,263 | 1,295 | -79 | -5.7% | 3,842,500 |
| 2016/10/19 | 1,383 | 1,387 | 1,371 | 1,374 | -7 | -0.5% | 759,900 |
| 2016/10/18 | 1,368 | 1,384 | 1,361 | 1,381 | +18 | +1.3% | 754,400 |
| 2016/10/17 | 1,355 | 1,369 | 1,343 | 1,363 | +6 | +0.4% | 622,500 |
| 2016/10/14 | 1,345 | 1,361 | 1,342 | 1,357 | +4 | +0.3% | 776,000 |
| 2016/10/13 | 1,373 | 1,382 | 1,349 | 1,353 | -9 | -0.7% | 992,300 |
| 2016/10/12 | 1,358 | 1,376 | 1,348 | 1,362 | -4 | -0.3% | 1,210,700 |
| 2016/10/11 | 1,367 | 1,395 | 1,364 | 1,366 | -3 | -0.2% | 1,105,800 |
| 2016/10/07 | 1,365 | 1,383 | 1,362 | 1,369 | +4 | +0.3% | 1,052,600 |
| 2016/10/06 | 1,360 | 1,374 | 1,355 | 1,365 | +15 | +1.1% | 1,300,100 |
| 2016/10/05 | 1,339 | 1,354 | 1,326 | 1,350 | +11 | +0.8% | 1,226,100 |
| 2016/10/04 | 1,300 | 1,342 | 1,291 | 1,339 | +52 | +4% | 1,996,400 |
| 2016/10/03 | 1,280 | 1,299 | 1,271 | 1,287 | +20 | +1.6% | 1,171,000 |
| 2016/09/30 | 1,267 | 1,279 | 1,253 | 1,267 | -22 | -1.7% | 1,367,900 |
2051～
2100
件表示中 / 3694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 | 264,800円 | +2.2% | -55.1% | 2.45% | 18.42倍 | 0.72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 | 168,100円 | +4.0% | +4.3% | 3.21% | 12.10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 | 212,500円 | +7.5% | -3.9% | 1.98% | 14.22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 | 174,200円 | +1.7% | +8.5% | 1.72% | 19.26倍 | 1.64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 | 219,300円 | -5.3% | +36.8% | 4.33% | 8.90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
