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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 171 | 172 | 164 | 165 | -8 | -4.6% | 12,565,000 |
| 2010/07/15 | 174 | 175 | 173 | 173 | -4 | -2.3% | 5,154,000 |
| 2010/07/14 | 175 | 178 | 174 | 177 | +7 | +4.1% | 9,115,000 |
| 2010/07/13 | 171 | 174 | 170 | 170 | -1 | -0.6% | 8,876,000 |
| 2010/07/12 | 168 | 176 | 167 | 171 | +4 | +2.4% | 15,397,000 |
| 2010/07/09 | 168 | 169 | 165 | 167 | -1 | -0.6% | 9,868,000 |
| 2010/07/08 | 169 | 169 | 167 | 168 | +4 | +2.4% | 10,461,000 |
| 2010/07/07 | 166 | 168 | 163 | 164 | +3 | +1.9% | 21,213,000 |
| 2010/07/06 | 159 | 162 | 156 | 161 | +1 | +0.6% | 12,941,000 |
| 2010/07/05 | 162 | 164 | 159 | 160 | ±0 | ±0% | 10,125,000 |
| 2010/07/02 | 162 | 162 | 159 | 160 | +1 | +0.6% | 6,923,000 |
| 2010/07/01 | 161 | 164 | 158 | 159 | -3 | -1.9% | 8,610,000 |
| 2010/06/30 | 159 | 164 | 158 | 162 | -2 | -1.2% | 12,586,000 |
| 2010/06/29 | 166 | 170 | 164 | 164 | -2 | -1.2% | 8,841,000 |
| 2010/06/28 | 171 | 171 | 166 | 166 | -5 | -2.9% | 7,274,000 |
| 2010/06/25 | 173 | 174 | 170 | 171 | -5 | -2.8% | 6,381,000 |
| 2010/06/24 | 175 | 178 | 174 | 176 | +1 | +0.6% | 6,154,000 |
| 2010/06/23 | 178 | 178 | 174 | 175 | -6 | -3.3% | 8,253,000 |
| 2010/06/22 | 181 | 182 | 180 | 181 | -3 | -1.6% | 3,833,000 |
| 2010/06/21 | 181 | 185 | 181 | 184 | +5 | +2.8% | 5,858,000 |
| 2010/06/18 | 181 | 182 | 178 | 179 | -2 | -1.1% | 5,192,000 |
| 2010/06/17 | 185 | 185 | 181 | 181 | -5 | -2.7% | 5,720,000 |
| 2010/06/16 | 186 | 187 | 184 | 186 | +6 | +3.3% | 9,814,000 |
| 2010/06/15 | 181 | 182 | 179 | 180 | -2 | -1.1% | 4,986,000 |
| 2010/06/14 | 177 | 183 | 177 | 182 | +9 | +5.2% | 12,038,000 |
| 2010/06/11 | 174 | 175 | 172 | 173 | +4 | +2.4% | 10,863,000 |
| 2010/06/10 | 166 | 170 | 165 | 169 | +4 | +2.4% | 12,318,000 |
| 2010/06/09 | 170 | 171 | 164 | 165 | -6 | -3.5% | 11,963,000 |
| 2010/06/08 | 172 | 175 | 170 | 171 | -3 | -1.7% | 9,050,000 |
| 2010/06/07 | 175 | 176 | 173 | 174 | -5 | -2.8% | 6,228,000 |
| 2010/06/04 | 180 | 181 | 178 | 179 | -1 | -0.6% | 6,211,000 |
| 2010/06/03 | 179 | 180 | 178 | 180 | +4 | +2.3% | 8,526,000 |
| 2010/06/02 | 176 | 180 | 175 | 176 | -2 | -1.1% | 6,709,000 |
| 2010/06/01 | 181 | 181 | 177 | 178 | -3 | -1.7% | 4,185,000 |
| 2010/05/31 | 182 | 183 | 179 | 181 | ±0 | ±0% | 5,787,000 |
| 2010/05/28 | 180 | 182 | 180 | 181 | +5 | +2.8% | 9,595,000 |
| 2010/05/27 | 172 | 177 | 171 | 176 | +3 | +1.7% | 8,399,000 |
| 2010/05/26 | 175 | 177 | 171 | 173 | ±0 | ±0% | 10,694,000 |
| 2010/05/25 | 178 | 179 | 172 | 173 | -7 | -3.9% | 9,687,000 |
| 2010/05/24 | 181 | 182 | 178 | 180 | -1 | -0.6% | 7,975,000 |
| 2010/05/21 | 179 | 182 | 177 | 181 | -3 | -1.6% | 12,598,000 |
| 2010/05/20 | 185 | 188 | 183 | 184 | -3 | -1.6% | 9,187,000 |
| 2010/05/19 | 184 | 189 | 181 | 187 | -1 | -0.5% | 17,567,000 |
| 2010/05/18 | 194 | 194 | 187 | 188 | -5 | -2.6% | 9,909,000 |
| 2010/05/17 | 197 | 198 | 191 | 193 | -6 | -3% | 10,526,000 |
| 2010/05/14 | 199 | 202 | 198 | 199 | -4 | -2% | 9,207,000 |
| 2010/05/13 | 202 | 203 | 199 | 203 | +5 | +2.5% | 9,010,000 |
| 2010/05/12 | 201 | 203 | 197 | 198 | +1 | +0.5% | 12,692,000 |
| 2010/05/11 | 211 | 212 | 196 | 197 | -11 | -5.3% | 22,818,000 |
| 2010/05/10 | 205 | 211 | 204 | 208 | +5 | +2.5% | 15,035,000 |
3601～
3650
件表示中 / 3673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 | 260,700円 | +2.2% | -55.1% | 2.49% | 18.13倍 | 0.71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 |
| 住友化 | 32,200円 | +6.3% | - | 2.80% | 21.09倍 | 0.58倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
| ライオン | 175,000円 | +1.7% | +8.5% | 1.71% | 19.34倍 | 1.65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 |
| 三菱ガス | 216,100円 | -5.3% | +36.8% | 4.40% | 8.77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 |
| 日 油 | 190,600円 | +7.5% | -3.9% | 2.20% | 12.75倍 | 1.61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 |
市場注目の銘柄
チャート関連のコラム
