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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 2,920 | 2,946 | 2,841 | 2,899.5 | -31 | -1.1% | 3,164,600 |
| 2025/05/15 | 2,899.5 | 2,950 | 2,890.5 | 2,930.5 | +8.5 | +0.3% | 2,087,600 |
| 2025/05/14 | 2,905 | 2,932.5 | 2,867 | 2,922 | +33 | +1.1% | 1,337,300 |
| 2025/05/13 | 2,906 | 2,925 | 2,843.5 | 2,889 | +83 | +3% | 1,951,000 |
| 2025/05/12 | 2,730 | 2,809 | 2,728 | 2,806 | +92.5 | +3.4% | 1,280,300 |
| 2025/05/09 | 2,718 | 2,729 | 2,697.5 | 2,713.5 | +65 | +2.5% | 1,080,300 |
| 2025/05/08 | 2,627 | 2,649 | 2,616.5 | 2,648.5 | +32.5 | +1.2% | 863,800 |
| 2025/05/07 | 2,671.5 | 2,683 | 2,616 | 2,616 | -55.5 | -2.1% | 1,086,300 |
| 2025/05/02 | 2,656 | 2,684.5 | 2,643 | 2,671.5 | +8 | +0.3% | 1,098,400 |
| 2025/05/01 | 2,620 | 2,672 | 2,614 | 2,663.5 | +67 | +2.6% | 1,108,600 |
| 2025/04/30 | 2,579 | 2,608.5 | 2,565 | 2,596.5 | +19.5 | +0.8% | 1,104,700 |
| 2025/04/28 | 2,620 | 2,625 | 2,565.5 | 2,577 | -10.5 | -0.4% | 988,000 |
| 2025/04/25 | 2,589 | 2,613.5 | 2,570.5 | 2,587.5 | +69.5 | +2.8% | 1,077,400 |
| 2025/04/24 | 2,520 | 2,545 | 2,499.5 | 2,518 | +68 | +2.8% | 1,240,400 |
| 2025/04/23 | 2,461.5 | 2,475 | 2,428 | 2,450 | +32.5 | +1.3% | 1,303,700 |
| 2025/04/22 | 2,411.5 | 2,442 | 2,405 | 2,417.5 | -32.5 | -1.3% | 1,190,800 |
| 2025/04/21 | 2,522 | 2,523.5 | 2,427 | 2,450 | -86 | -3.4% | 1,368,200 |
| 2025/04/18 | 2,536 | 2,543 | 2,510 | 2,536 | -7 | -0.3% | 921,900 |
| 2025/04/17 | 2,466.5 | 2,543 | 2,465 | 2,543 | +83 | +3.4% | 1,376,100 |
| 2025/04/16 | 2,520.5 | 2,544.5 | 2,437 | 2,460 | -80 | -3.1% | 2,495,300 |
| 2025/04/15 | 2,579.5 | 2,588.5 | 2,540 | 2,540 | -57 | -2.2% | 1,248,100 |
| 2025/04/14 | 2,672 | 2,703.5 | 2,597 | 2,597 | +9.5 | +0.4% | 1,203,400 |
| 2025/04/11 | 2,537 | 2,605 | 2,509 | 2,587.5 | -45.5 | -1.7% | 1,751,100 |
| 2025/04/10 | 2,720 | 2,720 | 2,567 | 2,633 | +263 | +11.1% | 3,263,200 |
| 2025/04/09 | 2,350 | 2,382 | 2,282 | 2,370 | -56.5 | -2.3% | 2,351,200 |
| 2025/04/08 | 2,376.5 | 2,454.5 | 2,366 | 2,426.5 | +176.5 | +7.8% | 1,979,900 |
| 2025/04/07 | 2,393.5 | 2,407.5 | 2,235 | 2,250 | -357 | -13.7% | 3,543,700 |
| 2025/04/04 | 2,710 | 2,710 | 2,533 | 2,607 | -253 | -8.8% | 4,083,100 |
| 2025/04/03 | 2,910 | 2,956.5 | 2,836 | 2,860 | -190 | -6.2% | 2,009,100 |
| 2025/04/02 | 3,030 | 3,079 | 2,985 | 3,050 | +27 | +0.9% | 1,712,500 |
| 2025/04/01 | 3,070 | 3,073 | 3,004 | 3,023 | +57 | +1.9% | 1,946,600 |
| 2025/03/31 | 3,069 | 3,077 | 2,964 | 2,966 | -149 | -4.8% | 3,388,100 |
| 2025/03/28 | 3,115 | 3,178 | 3,106 | 3,115 | -146 | -4.5% | 3,596,100 |
| 2025/03/27 | 3,308 | 3,365 | 3,231 | 3,261 | -157 | -4.6% | 2,391,100 |
| 2025/03/26 | 3,430 | 3,443 | 3,398 | 3,418 | +5 | +0.1% | 1,010,700 |
| 2025/03/25 | 3,460 | 3,471 | 3,402 | 3,413 | -32 | -0.9% | 917,100 |
| 2025/03/24 | 3,460 | 3,467 | 3,435 | 3,445 | -24 | -0.7% | 654,900 |
| 2025/03/21 | 3,510 | 3,544 | 3,469 | 3,469 | -47 | -1.3% | 988,200 |
| 2025/03/19 | 3,496 | 3,534 | 3,496 | 3,516 | +9 | +0.3% | 775,100 |
| 2025/03/18 | 3,521 | 3,542 | 3,496 | 3,507 | -15 | -0.4% | 1,055,000 |
| 2025/03/17 | 3,545 | 3,555 | 3,477 | 3,522 | +11 | +0.3% | 765,800 |
| 2025/03/14 | 3,470 | 3,527 | 3,461 | 3,511 | +1 | ±0% | 949,400 |
| 2025/03/13 | 3,590 | 3,619 | 3,495 | 3,510 | -21 | -0.6% | 874,600 |
| 2025/03/12 | 3,496 | 3,560 | 3,479 | 3,531 | +32 | +0.9% | 1,016,600 |
| 2025/03/11 | 3,434 | 3,510 | 3,414 | 3,499 | -41 | -1.2% | 1,115,200 |
| 2025/03/10 | 3,552 | 3,561 | 3,523 | 3,540 | -4 | -0.1% | 565,800 |
| 2025/03/07 | 3,545 | 3,566 | 3,504 | 3,544 | -81 | -2.2% | 922,900 |
| 2025/03/06 | 3,582 | 3,647 | 3,575 | 3,625 | +147 | +4.2% | 1,461,100 |
| 2025/03/05 | 3,440 | 3,489 | 3,421 | 3,478 | +38 | +1.1% | 587,700 |
| 2025/03/04 | 3,445 | 3,468 | 3,401 | 3,440 | -31 | -0.9% | 818,600 |
1～
50
件表示中 / 3700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 | 289,900円 | +2.2% | -55.1% | 2.24% | 20.16倍 | 0.79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 |
| 日産化 | 416,500円 | +4.3% | -1.2% | 4.23% | 13.13倍 | 2.43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 |
| 住友化 | 34,100円 | -10.2% | +80.7% | 3.52% | 13.96倍 | 0.62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 |
| 日 油 | 225,300円 | +5.7% | +2.9% | 2.13% | 14.30倍 | 1.89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 |
| エア・ウォーター | 200,800円 | +6.9% | +9.5% | 3.74% | 8.68倍 | 0.89倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
市場注目の銘柄
チャート関連のコラム
