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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,986 | 2,039 | 1,979 | 2,008 | +59 | +3% | 2,116,200 |
| 2017/02/14 | 1,964 | 1,987 | 1,943 | 1,949 | -29 | -1.5% | 1,814,400 |
| 2017/02/13 | 1,968 | 1,979 | 1,959 | 1,978 | +27 | +1.4% | 1,592,700 |
| 2017/02/10 | 1,919 | 1,957 | 1,906 | 1,951 | +65 | +3.4% | 1,808,900 |
| 2017/02/09 | 1,899 | 1,914 | 1,882 | 1,886 | -12 | -0.6% | 946,100 |
| 2017/02/08 | 1,856 | 1,901 | 1,856 | 1,898 | +39 | +2.1% | 1,327,900 |
| 2017/02/07 | 1,825 | 1,870 | 1,817 | 1,859 | +18 | +1% | 983,700 |
| 2017/02/06 | 1,855 | 1,855 | 1,816 | 1,841 | +3 | +0.2% | 955,900 |
| 2017/02/03 | 1,849 | 1,872 | 1,831 | 1,838 | +1 | +0.1% | 1,197,200 |
| 2017/02/02 | 1,876 | 1,884 | 1,832 | 1,837 | -29 | -1.6% | 790,000 |
| 2017/02/01 | 1,821 | 1,867 | 1,809 | 1,866 | +9 | +0.5% | 1,098,200 |
| 2017/01/31 | 1,841 | 1,871 | 1,836 | 1,857 | -9 | -0.5% | 1,181,200 |
| 2017/01/30 | 1,869 | 1,870 | 1,842 | 1,866 | -9 | -0.5% | 923,100 |
| 2017/01/27 | 1,897 | 1,897 | 1,860 | 1,875 | -18 | -1% | 1,394,200 |
| 2017/01/26 | 1,840 | 1,899 | 1,839 | 1,893 | +78 | +4.3% | 2,679,200 |
| 2017/01/25 | 1,772 | 1,817 | 1,772 | 1,815 | +71 | +4.1% | 2,139,100 |
| 2017/01/24 | 1,735 | 1,757 | 1,728 | 1,744 | +9 | +0.5% | 979,100 |
| 2017/01/23 | 1,745 | 1,747 | 1,726 | 1,735 | -16 | -0.9% | 611,000 |
| 2017/01/20 | 1,730 | 1,754 | 1,718 | 1,751 | +17 | +1% | 971,500 |
| 2017/01/19 | 1,750 | 1,763 | 1,732 | 1,734 | +9 | +0.5% | 1,168,900 |
| 2017/01/18 | 1,697 | 1,726 | 1,684 | 1,725 | +2 | +0.1% | 1,033,600 |
| 2017/01/17 | 1,756 | 1,756 | 1,723 | 1,723 | -40 | -2.3% | 1,052,400 |
| 2017/01/16 | 1,753 | 1,773 | 1,750 | 1,763 | -1 | -0.1% | 1,010,200 |
| 2017/01/13 | 1,759 | 1,764 | 1,742 | 1,764 | +8 | +0.5% | 961,300 |
| 2017/01/12 | 1,765 | 1,773 | 1,745 | 1,756 | -12 | -0.7% | 1,087,900 |
| 2017/01/11 | 1,738 | 1,774 | 1,724 | 1,768 | +43 | +2.5% | 1,722,400 |
| 2017/01/10 | 1,714 | 1,740 | 1,703 | 1,725 | ±0 | ±0% | 1,106,300 |
| 2017/01/06 | 1,716 | 1,740 | 1,710 | 1,725 | -11 | -0.6% | 1,056,200 |
| 2017/01/05 | 1,736 | 1,741 | 1,715 | 1,736 | -11 | -0.6% | 1,659,100 |
| 2017/01/04 | 1,691 | 1,749 | 1,689 | 1,747 | +73 | +4.4% | 1,466,700 |
| 2016/12/30 | 1,666 | 1,683 | 1,651 | 1,674 | -6 | -0.4% | 886,300 |
| 2016/12/29 | 1,710 | 1,717 | 1,676 | 1,680 | -35 | -2% | 884,400 |
| 2016/12/28 | 1,710 | 1,720 | 1,691 | 1,715 | -28 | -1.6% | 1,277,700 |
| 2016/12/27 | 1,736 | 1,758 | 1,720 | 1,743 | +4 | +0.2% | 1,198,600 |
| 2016/12/26 | 1,753 | 1,758 | 1,735 | 1,739 | -13 | -0.7% | 859,600 |
| 2016/12/22 | 1,700 | 1,756 | 1,697 | 1,752 | +24 | +1.4% | 1,693,400 |
| 2016/12/21 | 1,749 | 1,756 | 1,720 | 1,728 | -21 | -1.2% | 1,291,300 |
| 2016/12/20 | 1,757 | 1,761 | 1,726 | 1,749 | -7 | -0.4% | 1,427,800 |
| 2016/12/19 | 1,745 | 1,759 | 1,726 | 1,756 | +8 | +0.5% | 2,127,100 |
| 2016/12/16 | 1,718 | 1,750 | 1,716 | 1,748 | +59 | +3.5% | 2,453,300 |
| 2016/12/15 | 1,666 | 1,708 | 1,663 | 1,689 | +35 | +2.1% | 2,392,500 |
| 2016/12/14 | 1,645 | 1,661 | 1,622 | 1,654 | +24 | +1.5% | 2,718,900 |
| 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 |
1901～
1950
件表示中 / 3586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 | 397,800円 | +7.2% | - | 1.63% | 22.47倍 | 1.16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 |
| 積水化 | 232,300円 | +4.2% | -3.2% | 3.23% | 12.44倍 | 1.23倍 |
|
高機能樹脂、住宅、環境・ライフラインが３本柱。液晶・自動車分野に強み。医薬関連を育成中 |
| 日産化 | 546,300円 | +8.1% | +3.0% | 3.00% | 19.07倍 | 3.29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 |
| 三井化学 | 358,200円 | +1.2% | +17.3% | 4.19% | 12.16倍 | 0.79倍 |
|
三井系の総合化学メーカー。石化からヘルスケア、自動車や半導体向け等の機能材料へシフト |
| クラレ | 202,300円 | +6.9% | +21.7% | 2.67% | 11.91倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
