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 |
|---|---|---|---|---|---|---|---|
| 2018/09/25 | 5,780 | 5,830 | 5,620 | 5,810 | -110 | -1.9% | 3,254,800 |
| 2018/09/21 | 5,700 | 5,940 | 5,680 | 5,920 | +310 | +5.5% | 4,033,400 |
| 2018/09/20 | 5,470 | 5,630 | 5,440 | 5,610 | +210 | +3.9% | 3,599,700 |
| 2018/09/19 | 5,440 | 5,480 | 5,360 | 5,400 | +90 | +1.7% | 2,023,000 |
| 2018/09/18 | 5,160 | 5,350 | 5,120 | 5,310 | +150 | +2.9% | 2,002,400 |
| 2018/09/14 | 5,030 | 5,170 | 5,010 | 5,160 | +200 | +4% | 1,855,100 |
| 2018/09/13 | 4,900 | 5,000 | 4,900 | 4,960 | +30 | +0.6% | 1,457,300 |
| 2018/09/12 | 5,050 | 5,080 | 4,875 | 4,930 | -100 | -2% | 1,548,300 |
| 2018/09/11 | 5,000 | 5,110 | 4,950 | 5,030 | +60 | +1.2% | 1,488,400 |
| 2018/09/10 | 5,070 | 5,130 | 4,945 | 4,970 | -130 | -2.5% | 1,681,000 |
| 2018/09/07 | 5,130 | 5,140 | 5,020 | 5,100 | -60 | -1.2% | 1,687,700 |
| 2018/09/06 | 5,150 | 5,220 | 5,130 | 5,160 | -40 | -0.8% | 1,646,200 |
| 2018/09/05 | 5,260 | 5,260 | 5,170 | 5,200 | -40 | -0.8% | 1,485,000 |
| 2018/09/04 | 5,210 | 5,290 | 5,170 | 5,240 | +70 | +1.4% | 1,698,800 |
| 2018/09/03 | 5,300 | 5,310 | 5,120 | 5,170 | -120 | -2.3% | 1,855,700 |
| 2018/08/31 | 5,260 | 5,320 | 5,210 | 5,290 | -60 | -1.1% | 11,463,100 |
| 2018/08/30 | 5,410 | 5,470 | 5,280 | 5,350 | -30 | -0.6% | 2,810,000 |
| 2018/08/29 | 5,350 | 5,420 | 5,340 | 5,380 | +50 | +0.9% | 1,367,100 |
| 2018/08/28 | 5,480 | 5,490 | 5,270 | 5,330 | ±0 | ±0% | 2,212,700 |
| 2018/08/27 | 5,220 | 5,330 | 5,180 | 5,330 | +200 | +3.9% | 2,338,200 |
| 2018/08/24 | 5,140 | 5,180 | 5,030 | 5,130 | -10 | -0.2% | 1,603,400 |
| 2018/08/23 | 5,100 | 5,180 | 5,040 | 5,140 | +50 | +1% | 1,683,400 |
| 2018/08/22 | 4,935 | 5,140 | 4,935 | 5,090 | +155 | +3.1% | 2,373,500 |
| 2018/08/21 | 4,825 | 4,955 | 4,785 | 4,935 | +90 | +1.9% | 2,432,000 |
| 2018/08/20 | 4,865 | 4,885 | 4,810 | 4,845 | -5 | -0.1% | 1,692,700 |
| 2018/08/17 | 4,900 | 4,985 | 4,835 | 4,850 | -15 | -0.3% | 2,154,900 |
| 2018/08/16 | 4,830 | 4,945 | 4,710 | 4,865 | -205 | -4% | 4,632,800 |
| 2018/08/15 | 5,330 | 5,340 | 4,960 | 5,070 | -240 | -4.5% | 3,967,000 |
| 2018/08/14 | 5,490 | 5,500 | 5,240 | 5,310 | ±0 | ±0% | 3,019,400 |
| 2018/08/13 | 5,400 | 5,480 | 5,220 | 5,310 | -270 | -4.8% | 3,672,900 |
| 2018/08/10 | 5,690 | 5,790 | 5,490 | 5,580 | -80 | -1.4% | 3,505,600 |
| 2018/08/09 | 5,310 | 5,670 | 5,080 | 5,660 | +490 | +9.5% | 6,341,300 |
| 2018/08/08 | 5,320 | 5,390 | 5,040 | 5,170 | -150 | -2.8% | 2,955,300 |
| 2018/08/07 | 5,330 | 5,350 | 5,250 | 5,320 | +10 | +0.2% | 1,168,500 |
| 2018/08/06 | 5,430 | 5,430 | 5,290 | 5,310 | -110 | -2% | 1,377,100 |
| 2018/08/03 | 5,410 | 5,490 | 5,380 | 5,420 | +10 | +0.2% | 1,369,600 |
| 2018/08/02 | 5,430 | 5,560 | 5,360 | 5,410 | -60 | -1.1% | 2,499,900 |
| 2018/08/01 | 5,370 | 5,480 | 5,350 | 5,470 | +150 | +2.8% | 1,748,100 |
| 2018/07/31 | 5,320 | 5,340 | 5,200 | 5,320 | -40 | -0.7% | 1,620,300 |
| 2018/07/30 | 5,340 | 5,390 | 5,320 | 5,360 | +10 | +0.2% | 1,414,800 |
| 2018/07/27 | 5,340 | 5,360 | 5,280 | 5,350 | +10 | +0.2% | 979,400 |
| 2018/07/26 | 5,300 | 5,400 | 5,270 | 5,340 | +70 | +1.3% | 1,478,600 |
| 2018/07/25 | 5,060 | 5,300 | 5,010 | 5,270 | +210 | +4.2% | 2,222,300 |
| 2018/07/24 | 5,200 | 5,220 | 5,010 | 5,060 | -140 | -2.7% | 2,612,000 |
| 2018/07/23 | 5,260 | 5,350 | 5,140 | 5,200 | -110 | -2.1% | 1,933,400 |
| 2018/07/20 | 5,450 | 5,490 | 5,280 | 5,310 | -80 | -1.5% | 2,703,500 |
| 2018/07/19 | 5,310 | 5,420 | 5,250 | 5,390 | +80 | +1.5% | 1,705,700 |
| 2018/07/18 | 5,400 | 5,440 | 5,270 | 5,310 | -20 | -0.4% | 1,540,800 |
| 2018/07/17 | 5,290 | 5,430 | 5,240 | 5,330 | +60 | +1.1% | 2,499,100 |
| 2018/07/13 | 5,200 | 5,300 | 5,150 | 5,270 | +110 | +2.1% | 2,199,600 |
1601～
1650
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 | 253,600円 | +2.2% | -55.1% | 2.56% | 17.63倍 | 0.69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 | 181,200円 | +1.7% | +8.5% | 1.66% | 20.03倍 | 1.71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 | 204,500円 | +7.5% | -3.9% | 2.05% | 13.68倍 | 1.73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 | 215,100円 | -5.3% | +36.8% | 4.42% | 8.73倍 | 0.62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 | 186,200円 | +7.4% | +13.9% | 3.44% | 8.53倍 | 0.87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
