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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 175 | 178 | 174 | 176 | +1 | +0.6% | 6,154,000 |
| 2010/06/23 | 178 | 178 | 174 | 175 | -6 | -3.3% | 8,253,000 |
| 2010/06/22 | 181 | 182 | 180 | 181 | -3 | -1.6% | 3,833,000 |
| 2010/06/21 | 181 | 185 | 181 | 184 | +5 | +2.8% | 5,858,000 |
| 2010/06/18 | 181 | 182 | 178 | 179 | -2 | -1.1% | 5,192,000 |
| 2010/06/17 | 185 | 185 | 181 | 181 | -5 | -2.7% | 5,720,000 |
| 2010/06/16 | 186 | 187 | 184 | 186 | +6 | +3.3% | 9,814,000 |
| 2010/06/15 | 181 | 182 | 179 | 180 | -2 | -1.1% | 4,986,000 |
| 2010/06/14 | 177 | 183 | 177 | 182 | +9 | +5.2% | 12,038,000 |
| 2010/06/11 | 174 | 175 | 172 | 173 | +4 | +2.4% | 10,863,000 |
| 2010/06/10 | 166 | 170 | 165 | 169 | +4 | +2.4% | 12,318,000 |
| 2010/06/09 | 170 | 171 | 164 | 165 | -6 | -3.5% | 11,963,000 |
| 2010/06/08 | 172 | 175 | 170 | 171 | -3 | -1.7% | 9,050,000 |
| 2010/06/07 | 175 | 176 | 173 | 174 | -5 | -2.8% | 6,228,000 |
| 2010/06/04 | 180 | 181 | 178 | 179 | -1 | -0.6% | 6,211,000 |
| 2010/06/03 | 179 | 180 | 178 | 180 | +4 | +2.3% | 8,526,000 |
| 2010/06/02 | 176 | 180 | 175 | 176 | -2 | -1.1% | 6,709,000 |
| 2010/06/01 | 181 | 181 | 177 | 178 | -3 | -1.7% | 4,185,000 |
| 2010/05/31 | 182 | 183 | 179 | 181 | ±0 | ±0% | 5,787,000 |
| 2010/05/28 | 180 | 182 | 180 | 181 | +5 | +2.8% | 9,595,000 |
| 2010/05/27 | 172 | 177 | 171 | 176 | +3 | +1.7% | 8,399,000 |
| 2010/05/26 | 175 | 177 | 171 | 173 | ±0 | ±0% | 10,694,000 |
| 2010/05/25 | 178 | 179 | 172 | 173 | -7 | -3.9% | 9,687,000 |
| 2010/05/24 | 181 | 182 | 178 | 180 | -1 | -0.6% | 7,975,000 |
| 2010/05/21 | 179 | 182 | 177 | 181 | -3 | -1.6% | 12,598,000 |
| 2010/05/20 | 185 | 188 | 183 | 184 | -3 | -1.6% | 9,187,000 |
| 2010/05/19 | 184 | 189 | 181 | 187 | -1 | -0.5% | 17,567,000 |
| 2010/05/18 | 194 | 194 | 187 | 188 | -5 | -2.6% | 9,909,000 |
| 2010/05/17 | 197 | 198 | 191 | 193 | -6 | -3% | 10,526,000 |
| 2010/05/14 | 199 | 202 | 198 | 199 | -4 | -2% | 9,207,000 |
| 2010/05/13 | 202 | 203 | 199 | 203 | +5 | +2.5% | 9,010,000 |
| 2010/05/12 | 201 | 203 | 197 | 198 | +1 | +0.5% | 12,692,000 |
| 2010/05/11 | 211 | 212 | 196 | 197 | -11 | -5.3% | 22,818,000 |
| 2010/05/10 | 205 | 211 | 204 | 208 | +5 | +2.5% | 15,035,000 |
| 2010/05/07 | 195 | 204 | 194 | 203 | -2 | -1% | 19,012,000 |
| 2010/05/06 | 210 | 212 | 205 | 205 | -11 | -5.1% | 15,464,000 |
| 2010/04/30 | 215 | 216 | 212 | 216 | +10 | +4.9% | 30,106,000 |
| 2010/04/28 | 206 | 212 | 205 | 206 | -6 | -2.8% | 22,601,000 |
| 2010/04/27 | 206 | 213 | 206 | 212 | +6 | +2.9% | 21,748,000 |
| 2010/04/26 | 201 | 207 | 201 | 206 | +8 | +4% | 15,969,000 |
| 2010/04/23 | 197 | 199 | 196 | 198 | +2 | +1% | 9,389,000 |
| 2010/04/22 | 197 | 198 | 194 | 196 | -3 | -1.5% | 10,475,000 |
| 2010/04/21 | 202 | 203 | 198 | 199 | +2 | +1% | 10,384,000 |
| 2010/04/20 | 196 | 198 | 196 | 197 | +2 | +1% | 7,588,000 |
| 2010/04/19 | 196 | 198 | 195 | 195 | -4 | -2% | 7,729,000 |
| 2010/04/16 | 202 | 203 | 198 | 199 | -4 | -2% | 11,183,000 |
| 2010/04/15 | 206 | 206 | 202 | 203 | ±0 | ±0% | 9,136,000 |
| 2010/04/14 | 205 | 205 | 202 | 203 | -2 | -1% | 6,362,000 |
| 2010/04/13 | 207 | 208 | 204 | 205 | -3 | -1.4% | 4,839,000 |
| 2010/04/12 | 210 | 211 | 207 | 208 | ±0 | ±0% | 7,555,000 |
3401～
3450
件表示中 / 3457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 | 360,600円 | +5.5% | - | 1.80% | 26.05倍 | 1.18倍 |
|
総合化学メーカー。電炉用黒鉛電極で首位。２０年に日立化成買収、半導体材料や自動車部材に力 |
| 三井化学 | 446,800円 | +5.7% | +45.9% | 3.36% | 11.64倍 | 0.98倍 |
|
三井系の総合化学メーカー。汎用の石化中心からヘルスケア、自動車向け等の機能材料へシフト |
| クラレ | 189,700円 | +7.6% | +14.5% | 2.64% | 12.96倍 | 0.89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 |
| 三菱ガス | 302,000円 | -4.1% | +28.1% | 2.98% | 13.15倍 | 0.92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 |
| 日産化 | 471,200円 | +3.3% | -2.2% | 3.48% | 17.01倍 | 2.87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。高収益の化学企業 |
市場注目の銘柄
チャート関連のコラム
