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 |
|---|---|---|---|---|---|---|---|
| 2019/05/15 | 3,130 | 3,145 | 3,065 | 3,135 | +35 | +1.1% | 2,517,800 |
| 2019/05/14 | 2,931 | 3,125 | 2,904 | 3,100 | +35 | +1.1% | 5,279,800 |
| 2019/05/13 | 3,100 | 3,105 | 3,000 | 3,065 | -110 | -3.5% | 4,580,500 |
| 2019/05/10 | 3,195 | 3,315 | 3,100 | 3,175 | -325 | -9.3% | 8,222,400 |
| 2019/05/09 | 3,650 | 3,655 | 3,470 | 3,500 | -125 | -3.4% | 2,994,700 |
| 2019/05/08 | 3,590 | 3,665 | 3,585 | 3,625 | ±0 | ±0% | 2,573,300 |
| 2019/05/07 | 3,700 | 3,715 | 3,590 | 3,625 | -140 | -3.7% | 4,357,000 |
| 2019/04/26 | 3,780 | 3,785 | 3,670 | 3,765 | -100 | -2.6% | 3,262,900 |
| 2019/04/25 | 3,820 | 3,900 | 3,790 | 3,865 | -5 | -0.1% | 2,319,700 |
| 2019/04/24 | 3,995 | 4,040 | 3,870 | 3,870 | -55 | -1.4% | 2,665,000 |
| 2019/04/23 | 4,040 | 4,045 | 3,845 | 3,925 | -180 | -4.4% | 4,130,500 |
| 2019/04/22 | 4,250 | 4,250 | 4,105 | 4,105 | -130 | -3.1% | 1,649,900 |
| 2019/04/19 | 4,240 | 4,250 | 4,210 | 4,235 | +45 | +1.1% | 1,007,600 |
| 2019/04/18 | 4,260 | 4,280 | 4,170 | 4,190 | -50 | -1.2% | 1,576,100 |
| 2019/04/17 | 4,175 | 4,285 | 4,165 | 4,240 | +70 | +1.7% | 2,537,300 |
| 2019/04/16 | 4,200 | 4,230 | 4,160 | 4,170 | -50 | -1.2% | 1,412,500 |
| 2019/04/15 | 4,215 | 4,240 | 4,180 | 4,220 | +85 | +2.1% | 1,528,300 |
| 2019/04/12 | 4,135 | 4,140 | 4,075 | 4,135 | ±0 | ±0% | 1,562,000 |
| 2019/04/11 | 4,110 | 4,165 | 4,090 | 4,135 | ±0 | ±0% | 1,786,500 |
| 2019/04/10 | 4,110 | 4,175 | 4,090 | 4,135 | -65 | -1.5% | 1,867,000 |
| 2019/04/09 | 4,190 | 4,240 | 4,135 | 4,200 | +10 | +0.2% | 1,619,800 |
| 2019/04/08 | 4,290 | 4,300 | 4,165 | 4,190 | -80 | -1.9% | 2,142,400 |
| 2019/04/05 | 4,210 | 4,300 | 4,205 | 4,270 | +75 | +1.8% | 2,581,500 |
| 2019/04/04 | 4,300 | 4,365 | 4,185 | 4,195 | -80 | -1.9% | 4,361,900 |
| 2019/04/03 | 4,105 | 4,300 | 4,105 | 4,275 | +155 | +3.8% | 3,793,100 |
| 2019/04/02 | 4,065 | 4,145 | 4,060 | 4,120 | +135 | +3.4% | 3,701,700 |
| 2019/04/01 | 3,935 | 4,030 | 3,900 | 3,985 | +95 | +2.4% | 2,692,400 |
| 2019/03/29 | 3,880 | 3,895 | 3,795 | 3,890 | +60 | +1.6% | 1,967,600 |
| 2019/03/28 | 3,835 | 3,845 | 3,770 | 3,830 | -25 | -0.6% | 2,100,000 |
| 2019/03/27 | 3,845 | 3,900 | 3,835 | 3,855 | +50 | +1.3% | 1,938,900 |
| 2019/03/26 | 3,750 | 3,840 | 3,715 | 3,805 | +125 | +3.4% | 1,918,900 |
| 2019/03/25 | 3,655 | 3,695 | 3,590 | 3,680 | -150 | -3.9% | 2,665,000 |
| 2019/03/22 | 3,945 | 3,945 | 3,785 | 3,830 | -85 | -2.2% | 2,432,100 |
| 2019/03/20 | 3,875 | 3,925 | 3,820 | 3,915 | +25 | +0.6% | 1,705,300 |
| 2019/03/19 | 3,865 | 3,920 | 3,800 | 3,890 | +15 | +0.4% | 1,827,900 |
| 2019/03/18 | 3,800 | 3,875 | 3,790 | 3,875 | +120 | +3.2% | 1,731,000 |
| 2019/03/15 | 3,690 | 3,795 | 3,690 | 3,755 | +45 | +1.2% | 2,105,400 |
| 2019/03/14 | 3,805 | 3,855 | 3,690 | 3,710 | -65 | -1.7% | 2,623,600 |
| 2019/03/13 | 3,735 | 3,830 | 3,725 | 3,775 | +5 | +0.1% | 2,042,300 |
| 2019/03/12 | 3,790 | 3,820 | 3,735 | 3,770 | +75 | +2% | 1,978,200 |
| 2019/03/11 | 3,695 | 3,715 | 3,595 | 3,695 | +15 | +0.4% | 1,891,300 |
| 2019/03/08 | 3,750 | 3,785 | 3,650 | 3,680 | -140 | -3.7% | 3,343,300 |
| 2019/03/07 | 3,940 | 3,950 | 3,790 | 3,820 | -170 | -4.3% | 2,657,900 |
| 2019/03/06 | 3,915 | 3,990 | 3,875 | 3,990 | +50 | +1.3% | 2,223,900 |
| 2019/03/05 | 3,935 | 4,005 | 3,905 | 3,940 | -40 | -1% | 2,311,300 |
| 2019/03/04 | 4,060 | 4,065 | 3,880 | 3,980 | -50 | -1.2% | 3,883,300 |
| 2019/03/01 | 4,145 | 4,170 | 4,015 | 4,030 | -115 | -2.8% | 3,313,900 |
| 2019/02/28 | 4,195 | 4,200 | 4,125 | 4,145 | -85 | -2% | 3,155,000 |
| 2019/02/27 | 4,120 | 4,240 | 4,080 | 4,230 | +240 | +6% | 5,211,800 |
| 2019/02/26 | 4,045 | 4,090 | 3,960 | 3,990 | +15 | +0.4% | 2,923,500 |
1451～
1500
件表示中 / 3683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 | 243,800円 | +2.2% | -55.1% | 2.67% | 16.95倍 | 0.66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 |
| ライオン | 179,600円 | +1.7% | +8.5% | 1.67% | 19.85倍 | 1.69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 |
| 日 油 | 205,300円 | +7.5% | -3.9% | 2.05% | 13.73倍 | 1.74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 |
| 三菱ガス | 208,200円 | -5.3% | +36.8% | 4.56% | 8.45倍 | 0.60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 |
| エア・ウォーター | 184,400円 | +7.4% | +13.9% | 3.47% | 8.45倍 | 0.86倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
市場注目の銘柄
チャート関連のコラム
