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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,556 | 1,596 | 1,552 | 1,571 | +27 | +1.7% | 1,347,000 |
| 2016/11/30 | 1,534 | 1,548 | 1,521 | 1,544 | +11 | +0.7% | 1,246,600 |
| 2016/11/29 | 1,538 | 1,541 | 1,521 | 1,533 | ±0 | ±0% | 806,500 |
| 2016/11/28 | 1,532 | 1,538 | 1,518 | 1,533 | +1 | +0.1% | 1,031,800 |
| 2016/11/25 | 1,535 | 1,556 | 1,524 | 1,532 | +4 | +0.3% | 1,145,000 |
| 2016/11/24 | 1,548 | 1,551 | 1,525 | 1,528 | -7 | -0.5% | 928,200 |
| 2016/11/22 | 1,543 | 1,550 | 1,533 | 1,535 | -1 | -0.1% | 875,700 |
| 2016/11/21 | 1,540 | 1,545 | 1,527 | 1,536 | -1 | -0.1% | 671,800 |
| 2016/11/18 | 1,526 | 1,548 | 1,515 | 1,537 | +32 | +2.1% | 1,192,800 |
| 2016/11/17 | 1,523 | 1,532 | 1,486 | 1,505 | -36 | -2.3% | 1,637,100 |
| 2016/11/16 | 1,550 | 1,564 | 1,537 | 1,541 | +10 | +0.7% | 1,296,400 |
| 2016/11/15 | 1,545 | 1,559 | 1,528 | 1,531 | -10 | -0.6% | 1,006,100 |
| 2016/11/14 | 1,516 | 1,555 | 1,516 | 1,541 | +22 | +1.4% | 1,334,000 |
| 2016/11/11 | 1,532 | 1,550 | 1,516 | 1,519 | -8 | -0.5% | 1,342,100 |
| 2016/11/10 | 1,526 | 1,543 | 1,510 | 1,527 | +113 | +8% | 2,519,600 |
| 2016/11/09 | 1,501 | 1,518 | 1,391 | 1,414 | -77 | -5.2% | 2,385,600 |
| 2016/11/08 | 1,489 | 1,493 | 1,471 | 1,491 | -2 | -0.1% | 1,108,900 |
| 2016/11/07 | 1,472 | 1,499 | 1,472 | 1,493 | +41 | +2.8% | 1,504,400 |
| 2016/11/04 | 1,470 | 1,477 | 1,441 | 1,452 | -25 | -1.7% | 1,546,300 |
| 2016/11/02 | 1,430 | 1,483 | 1,423 | 1,477 | +116 | +8.5% | 4,413,500 |
| 2016/11/01 | 1,361 | 1,380 | 1,349 | 1,361 | -28 | -2% | 1,400,100 |
| 2016/10/31 | 1,397 | 1,403 | 1,380 | 1,389 | -21 | -1.5% | 963,100 |
| 2016/10/28 | 1,390 | 1,414 | 1,381 | 1,410 | +29 | +2.1% | 1,389,300 |
| 2016/10/27 | 1,373 | 1,392 | 1,369 | 1,381 | +8 | +0.6% | 938,500 |
| 2016/10/26 | 1,362 | 1,377 | 1,357 | 1,373 | +11 | +0.8% | 724,400 |
| 2016/10/25 | 1,342 | 1,365 | 1,342 | 1,362 | +31 | +2.3% | 1,261,500 |
| 2016/10/24 | 1,343 | 1,350 | 1,326 | 1,331 | -7 | -0.5% | 1,141,100 |
| 2016/10/21 | 1,325 | 1,366 | 1,314 | 1,338 | +43 | +3.3% | 3,148,200 |
| 2016/10/20 | 1,370 | 1,377 | 1,263 | 1,295 | -79 | -5.7% | 3,842,500 |
| 2016/10/19 | 1,383 | 1,387 | 1,371 | 1,374 | -7 | -0.5% | 759,900 |
| 2016/10/18 | 1,368 | 1,384 | 1,361 | 1,381 | +18 | +1.3% | 754,400 |
| 2016/10/17 | 1,355 | 1,369 | 1,343 | 1,363 | +6 | +0.4% | 622,500 |
| 2016/10/14 | 1,345 | 1,361 | 1,342 | 1,357 | +4 | +0.3% | 776,000 |
| 2016/10/13 | 1,373 | 1,382 | 1,349 | 1,353 | -9 | -0.7% | 992,300 |
| 2016/10/12 | 1,358 | 1,376 | 1,348 | 1,362 | -4 | -0.3% | 1,210,700 |
| 2016/10/11 | 1,367 | 1,395 | 1,364 | 1,366 | -3 | -0.2% | 1,105,800 |
| 2016/10/07 | 1,365 | 1,383 | 1,362 | 1,369 | +4 | +0.3% | 1,052,600 |
| 2016/10/06 | 1,360 | 1,374 | 1,355 | 1,365 | +15 | +1.1% | 1,300,100 |
| 2016/10/05 | 1,339 | 1,354 | 1,326 | 1,350 | +11 | +0.8% | 1,226,100 |
| 2016/10/04 | 1,300 | 1,342 | 1,291 | 1,339 | +52 | +4% | 1,996,400 |
| 2016/10/03 | 1,280 | 1,299 | 1,271 | 1,287 | +20 | +1.6% | 1,171,000 |
| 2016/09/30 | 1,267 | 1,279 | 1,253 | 1,267 | -22 | -1.7% | 1,367,900 |
| 2016/09/29 | 1,293 | 1,306 | 1,278 | 1,289 | +22 | +1.7% | 1,468,900 |
| 2016/09/28 | 1,265 | 1,273 | 1,245 | 1,267 | -10 | -0.8% | 930,100 |
| 2016/09/27 | 1,241 | 1,277 | 1,233 | 1,277 | +19 | +1.5% | 1,019,400 |
| 2016/09/26 | 1,299 | 1,300 | 1,258 | 1,258 | -32 | -2.5% | 1,439,000 |
| 2016/09/23 | 1,329 | 1,329 | 1,288 | 1,290 | -9 | -0.7% | 1,364,100 |
| 2016/09/21 | 1,247 | 1,301 | 1,243 | 1,299 | +46 | +3.7% | 1,431,500 |
| 2016/09/20 | 1,227 | 1,273 | 1,216 | 1,253 | +26 | +2.1% | 1,473,900 |
| 2016/09/16 | 1,255 | 1,259 | 1,226 | 1,227 | -40 | -3.2% | 2,087,200 |
1951～
2000
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
