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 |
|---|---|---|---|---|---|---|---|
| 2010/10/20 | 147 | 148 | 145 | 147 | -1 | -0.7% | 9,096,000 |
| 2010/10/19 | 148 | 151 | 147 | 148 | +1 | +0.7% | 10,721,000 |
| 2010/10/18 | 152 | 153 | 146 | 147 | -6 | -3.9% | 28,684,000 |
| 2010/10/15 | 156 | 157 | 152 | 153 | -3 | -1.9% | 12,112,000 |
| 2010/10/14 | 157 | 157 | 155 | 156 | +1 | +0.6% | 8,439,000 |
| 2010/10/13 | 155 | 157 | 154 | 155 | +2 | +1.3% | 10,583,000 |
| 2010/10/12 | 159 | 160 | 152 | 153 | -6 | -3.8% | 12,099,000 |
| 2010/10/08 | 162 | 162 | 158 | 159 | -3 | -1.9% | 6,505,000 |
| 2010/10/07 | 161 | 162 | 160 | 162 | +1 | +0.6% | 7,267,000 |
| 2010/10/06 | 159 | 162 | 157 | 161 | +5 | +3.2% | 11,005,000 |
| 2010/10/05 | 155 | 157 | 154 | 156 | +2 | +1.3% | 12,382,000 |
| 2010/10/04 | 155 | 156 | 153 | 154 | -1 | -0.6% | 6,722,000 |
| 2010/10/01 | 161 | 161 | 153 | 155 | -5 | -3.1% | 13,076,000 |
| 2010/09/30 | 161 | 163 | 159 | 160 | -1 | -0.6% | 8,758,000 |
| 2010/09/29 | 159 | 161 | 159 | 161 | +2 | +1.3% | 4,074,000 |
| 2010/09/28 | 160 | 161 | 158 | 159 | -2 | -1.2% | 3,932,000 |
| 2010/09/27 | 162 | 162 | 159 | 161 | +3 | +1.9% | 4,792,000 |
| 2010/09/24 | 159 | 161 | 157 | 158 | -4 | -2.5% | 10,893,000 |
| 2010/09/22 | 163 | 164 | 160 | 162 | -2 | -1.2% | 4,807,000 |
| 2010/09/21 | 167 | 169 | 164 | 164 | ±0 | ±0% | 9,243,000 |
| 2010/09/17 | 163 | 166 | 161 | 164 | +4 | +2.5% | 14,028,000 |
| 2010/09/16 | 159 | 161 | 157 | 160 | +3 | +1.9% | 9,983,000 |
| 2010/09/15 | 152 | 159 | 151 | 157 | +5 | +3.3% | 14,609,000 |
| 2010/09/14 | 155 | 156 | 152 | 152 | ±0 | ±0% | 11,421,000 |
| 2010/09/13 | 152 | 154 | 152 | 152 | +1 | +0.7% | 3,754,000 |
| 2010/09/10 | 150 | 153 | 150 | 151 | +1 | +0.7% | 8,708,000 |
| 2010/09/09 | 150 | 151 | 149 | 150 | +2 | +1.4% | 7,335,000 |
| 2010/09/08 | 149 | 150 | 148 | 148 | -5 | -3.3% | 5,834,000 |
| 2010/09/07 | 155 | 155 | 152 | 153 | -3 | -1.9% | 9,229,000 |
| 2010/09/06 | 153 | 157 | 152 | 156 | +5 | +3.3% | 15,809,000 |
| 2010/09/03 | 148 | 152 | 147 | 151 | +4 | +2.7% | 12,517,000 |
| 2010/09/02 | 149 | 149 | 145 | 147 | +1 | +0.7% | 11,598,000 |
| 2010/09/01 | 148 | 148 | 145 | 146 | -3 | -2% | 16,805,000 |
| 2010/08/31 | 152 | 152 | 148 | 149 | -6 | -3.9% | 8,218,000 |
| 2010/08/30 | 156 | 158 | 154 | 155 | +1 | +0.6% | 6,636,000 |
| 2010/08/27 | 153 | 155 | 151 | 154 | -2 | -1.3% | 9,193,000 |
| 2010/08/26 | 154 | 156 | 153 | 156 | +4 | +2.6% | 5,948,000 |
| 2010/08/25 | 154 | 155 | 151 | 152 | -5 | -3.2% | 11,373,000 |
| 2010/08/24 | 156 | 158 | 154 | 157 | ±0 | ±0% | 9,928,000 |
| 2010/08/23 | 158 | 159 | 157 | 157 | -2 | -1.3% | 5,113,000 |
| 2010/08/20 | 160 | 162 | 158 | 159 | -4 | -2.5% | 6,067,000 |
| 2010/08/19 | 159 | 163 | 158 | 163 | +4 | +2.5% | 9,168,000 |
| 2010/08/18 | 161 | 161 | 158 | 159 | ±0 | ±0% | 7,804,000 |
| 2010/08/17 | 159 | 162 | 158 | 159 | -1 | -0.6% | 10,580,000 |
| 2010/08/16 | 155 | 160 | 155 | 160 | +2 | +1.3% | 9,479,000 |
| 2010/08/13 | 158 | 159 | 156 | 158 | ±0 | ±0% | 10,136,000 |
| 2010/08/12 | 158 | 159 | 155 | 158 | -4 | -2.5% | 16,082,000 |
| 2010/08/11 | 165 | 166 | 161 | 162 | -5 | -3% | 6,409,000 |
| 2010/08/10 | 170 | 171 | 167 | 167 | -1 | -0.6% | 7,015,000 |
| 2010/08/09 | 166 | 169 | 166 | 168 | ±0 | ±0% | 7,061,000 |
3451～
3500
件表示中 / 3587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 | 409,900円 | +7.2% | - | 1.59% | 23.15倍 | 1.20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 |
| 資生堂 | 283,300円 | +1.7% | -64.6% | 2.12% | 188.62倍 | 1.71倍 |
|
化粧品国内大手。中国を第２の本社と位置づけ、積極展開。高価格帯スキンケアの強化に注力 |
| 積水化 | 232,400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 | 541,500円 | +8.1% | +3.0% | 3.03% | 18.91倍 | 3.26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 |
| クラレ | 208,500円 | +6.9% | +21.7% | 2.59% | 12.28倍 | 0.84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
