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 |
|---|---|---|---|---|---|---|---|
| 2018/02/19 | 5,160 | 5,200 | 5,050 | 5,190 | +80 | +1.6% | 1,550,700 |
| 2018/02/16 | 4,965 | 5,140 | 4,925 | 5,110 | +190 | +3.9% | 2,402,900 |
| 2018/02/15 | 5,130 | 5,130 | 4,830 | 4,920 | +210 | +4.5% | 3,954,500 |
| 2018/02/14 | 4,590 | 4,730 | 4,575 | 4,710 | +245 | +5.5% | 3,030,900 |
| 2018/02/13 | 4,585 | 4,605 | 4,420 | 4,465 | -50 | -1.1% | 2,272,100 |
| 2018/02/09 | 4,465 | 4,525 | 4,350 | 4,515 | -200 | -4.2% | 2,215,300 |
| 2018/02/08 | 4,615 | 4,750 | 4,595 | 4,715 | +75 | +1.6% | 1,337,300 |
| 2018/02/07 | 4,850 | 4,890 | 4,630 | 4,640 | ±0 | ±0% | 1,951,300 |
| 2018/02/06 | 4,545 | 4,700 | 4,420 | 4,640 | -255 | -5.2% | 2,668,700 |
| 2018/02/05 | 4,970 | 5,000 | 4,870 | 4,895 | -285 | -5.5% | 1,694,400 |
| 2018/02/02 | 5,170 | 5,220 | 5,080 | 5,180 | -10 | -0.2% | 988,500 |
| 2018/02/01 | 5,080 | 5,200 | 5,020 | 5,190 | +140 | +2.8% | 1,202,100 |
| 2018/01/31 | 5,080 | 5,200 | 5,050 | 5,050 | -80 | -1.6% | 1,153,300 |
| 2018/01/30 | 5,300 | 5,320 | 5,060 | 5,130 | -180 | -3.4% | 1,384,600 |
| 2018/01/29 | 5,300 | 5,350 | 5,260 | 5,310 | +30 | +0.6% | 847,500 |
| 2018/01/26 | 5,250 | 5,330 | 5,210 | 5,280 | +100 | +1.9% | 1,043,700 |
| 2018/01/25 | 5,190 | 5,230 | 5,110 | 5,180 | -100 | -1.9% | 1,217,100 |
| 2018/01/24 | 5,390 | 5,400 | 5,240 | 5,280 | -60 | -1.1% | 1,367,600 |
| 2018/01/23 | 5,130 | 5,360 | 5,110 | 5,340 | +260 | +5.1% | 2,143,100 |
| 2018/01/22 | 5,090 | 5,110 | 5,030 | 5,080 | -10 | -0.2% | 978,500 |
| 2018/01/19 | 5,060 | 5,120 | 4,930 | 5,090 | +40 | +0.8% | 1,954,700 |
| 2018/01/18 | 5,300 | 5,320 | 5,040 | 5,050 | -100 | -1.9% | 2,741,600 |
| 2018/01/17 | 5,190 | 5,220 | 5,140 | 5,150 | -140 | -2.6% | 1,197,500 |
| 2018/01/16 | 5,240 | 5,330 | 5,150 | 5,290 | +20 | +0.4% | 810,300 |
| 2018/01/15 | 5,410 | 5,480 | 5,250 | 5,270 | -40 | -0.8% | 1,399,900 |
| 2018/01/12 | 5,250 | 5,320 | 5,220 | 5,310 | +120 | +2.3% | 1,879,100 |
| 2018/01/11 | 5,030 | 5,200 | 5,020 | 5,190 | +70 | +1.4% | 1,483,400 |
| 2018/01/10 | 5,260 | 5,260 | 5,070 | 5,120 | -140 | -2.7% | 1,660,700 |
| 2018/01/09 | 5,310 | 5,370 | 5,230 | 5,260 | +90 | +1.7% | 1,744,200 |
| 2018/01/05 | 5,200 | 5,320 | 5,100 | 5,170 | +40 | +0.8% | 2,498,700 |
| 2018/01/04 | 4,940 | 5,170 | 4,930 | 5,130 | +315 | +6.5% | 2,468,200 |
| 2017/12/29 | 4,850 | 4,895 | 4,790 | 4,815 | -10 | -0.2% | 807,300 |
| 2017/12/28 | 4,810 | 4,875 | 4,800 | 4,825 | ±0 | ±0% | 729,100 |
| 2017/12/27 | 4,810 | 4,880 | 4,770 | 4,825 | -45 | -0.9% | 1,076,500 |
| 2017/12/26 | 4,970 | 4,975 | 4,825 | 4,870 | -100 | -2% | 1,179,800 |
| 2017/12/25 | 4,840 | 4,975 | 4,810 | 4,970 | +130 | +2.7% | 1,293,900 |
| 2017/12/22 | 4,780 | 4,880 | 4,770 | 4,840 | +55 | +1.1% | 1,584,500 |
| 2017/12/21 | 4,670 | 4,790 | 4,670 | 4,785 | +135 | +2.9% | 1,710,000 |
| 2017/12/20 | 4,525 | 4,690 | 4,515 | 4,650 | +140 | +3.1% | 1,557,900 |
| 2017/12/19 | 4,485 | 4,565 | 4,445 | 4,510 | +25 | +0.6% | 1,615,900 |
| 2017/12/18 | 4,475 | 4,590 | 4,370 | 4,485 | +15 | +0.3% | 2,867,200 |
| 2017/12/15 | 4,290 | 4,500 | 4,265 | 4,470 | +460 | +11.5% | 4,885,900 |
| 2017/12/14 | 3,950 | 4,040 | 3,910 | 4,010 | +75 | +1.9% | 1,356,900 |
| 2017/12/13 | 4,120 | 4,145 | 3,910 | 3,935 | -155 | -3.8% | 2,179,000 |
| 2017/12/12 | 4,200 | 4,250 | 4,000 | 4,090 | -110 | -2.6% | 2,340,900 |
| 2017/12/11 | 4,200 | 4,215 | 4,145 | 4,200 | +15 | +0.4% | 834,800 |
| 2017/12/08 | 4,135 | 4,195 | 4,135 | 4,185 | +75 | +1.8% | 1,115,800 |
| 2017/12/07 | 4,015 | 4,120 | 4,005 | 4,110 | +105 | +2.6% | 925,300 |
| 2017/12/06 | 4,170 | 4,185 | 3,935 | 4,005 | -200 | -4.8% | 1,888,400 |
| 2017/12/05 | 4,155 | 4,210 | 4,130 | 4,205 | +40 | +1% | 1,152,500 |
1751～
1800
件表示中 / 3684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 | 245,000円 | +2.2% | -55.1% | 2.65% | 17.04倍 | 0.67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 | 180,600円 | +1.7% | +8.5% | 1.66% | 19.97倍 | 1.70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 | 206,400円 | +7.5% | -3.9% | 2.03% | 13.81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 | 209,400円 | -5.3% | +36.8% | 4.54% | 8.49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 |
| 小林製薬 | 547,700円 | +3.3% | -43.0% | 1.90% | 38.78倍 | 1.91倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
市場注目の銘柄
チャート関連のコラム
