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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 3,574 | 3,600 | 3,553 | 3,586 | +27 | +0.8% | 1,092,800 |
| 2025/08/14 | 3,534 | 3,590 | 3,524 | 3,559 | +5 | +0.1% | 701,900 |
| 2025/08/13 | 3,513 | 3,577 | 3,484 | 3,554 | +57 | +1.6% | 1,391,100 |
| 2025/08/12 | 3,530 | 3,569 | 3,472 | 3,497 | -65 | -1.8% | 1,847,200 |
| 2025/08/08 | 3,750 | 3,787 | 3,562 | 3,562 | -61 | -1.7% | 2,850,500 |
| 2025/08/07 | 3,638 | 3,654 | 3,595 | 3,623 | +3 | +0.1% | 1,061,100 |
| 2025/08/06 | 3,558 | 3,639 | 3,557 | 3,620 | +45 | +1.3% | 1,009,600 |
| 2025/08/05 | 3,636 | 3,668 | 3,575 | 3,575 | ±0 | ±0% | 886,600 |
| 2025/08/04 | 3,533 | 3,584 | 3,516 | 3,575 | -61 | -1.7% | 941,600 |
| 2025/08/01 | 3,649 | 3,695 | 3,631 | 3,636 | -28 | -0.8% | 810,600 |
| 2025/07/31 | 3,643 | 3,682 | 3,641 | 3,664 | +32 | +0.9% | 701,900 |
| 2025/07/30 | 3,640 | 3,652 | 3,620 | 3,632 | +11 | +0.3% | 1,960,100 |
| 2025/07/29 | 3,664 | 3,671 | 3,610 | 3,621 | -104 | -2.8% | 920,600 |
| 2025/07/28 | 3,716 | 3,736 | 3,683 | 3,725 | +24 | +0.6% | 743,900 |
| 2025/07/25 | 3,675 | 3,738 | 3,648 | 3,701 | -10 | -0.3% | 1,036,200 |
| 2025/07/24 | 3,737 | 3,738 | 3,686 | 3,711 | +73 | +2% | 1,490,600 |
| 2025/07/23 | 3,660 | 3,699 | 3,634 | 3,638 | +33 | +0.9% | 1,611,000 |
| 2025/07/22 | 3,618 | 3,643 | 3,578 | 3,605 | +13 | +0.4% | 1,000,600 |
| 2025/07/18 | 3,647 | 3,655 | 3,580 | 3,592 | -21 | -0.6% | 902,600 |
| 2025/07/17 | 3,556 | 3,637 | 3,530 | 3,613 | +27 | +0.8% | 988,600 |
| 2025/07/16 | 3,610 | 3,629 | 3,584 | 3,586 | -5 | -0.1% | 1,022,300 |
| 2025/07/15 | 3,566 | 3,606 | 3,554 | 3,591 | +55 | +1.6% | 1,360,300 |
| 2025/07/14 | 3,578 | 3,595 | 3,536 | 3,536 | -14 | -0.4% | 1,096,900 |
| 2025/07/11 | 3,511 | 3,585 | 3,499 | 3,550 | +52 | +1.5% | 1,481,800 |
| 2025/07/10 | 3,435 | 3,498 | 3,420 | 3,498 | +84 | +2.5% | 1,324,900 |
| 2025/07/09 | 3,451 | 3,465 | 3,386 | 3,414 | +5 | +0.1% | 1,299,800 |
| 2025/07/08 | 3,390 | 3,431 | 3,366 | 3,409 | +19 | +0.6% | 1,368,500 |
| 2025/07/07 | 3,450 | 3,462 | 3,380 | 3,390 | -75 | -2.2% | 1,226,000 |
| 2025/07/04 | 3,420 | 3,497 | 3,419 | 3,465 | +81 | +2.4% | 3,231,600 |
| 2025/07/03 | 3,255 | 3,384 | 3,234 | 3,384 | +149 | +4.6% | 1,898,000 |
| 2025/07/02 | 3,234 | 3,265 | 3,223 | 3,235 | -49 | -1.5% | 1,342,600 |
| 2025/07/01 | 3,300 | 3,327 | 3,283 | 3,284 | -65 | -1.9% | 1,189,700 |
| 2025/06/30 | 3,384 | 3,407 | 3,337 | 3,349 | +18 | +0.5% | 1,677,300 |
| 2025/06/27 | 3,249 | 3,370 | 3,242 | 3,331 | +105 | +3.3% | 2,319,300 |
| 2025/06/26 | 3,139 | 3,239 | 3,138 | 3,226 | +106 | +3.4% | 1,406,200 |
| 2025/06/25 | 3,100 | 3,132 | 3,072 | 3,120 | +33 | +1.1% | 482,700 |
| 2025/06/24 | 3,101 | 3,120 | 3,080 | 3,087 | +14 | +0.5% | 560,700 |
| 2025/06/23 | 3,054 | 3,085 | 3,037 | 3,073 | -25 | -0.8% | 864,800 |
| 2025/06/20 | 3,073 | 3,127 | 3,073 | 3,098 | +3 | +0.1% | 909,000 |
| 2025/06/19 | 3,125 | 3,139 | 3,078 | 3,095 | -39 | -1.2% | 545,200 |
| 2025/06/18 | 3,101 | 3,139 | 3,100 | 3,134 | +6 | +0.2% | 662,700 |
| 2025/06/17 | 3,095 | 3,143 | 3,088 | 3,128 | +36 | +1.2% | 783,600 |
| 2025/06/16 | 3,112 | 3,127 | 3,089 | 3,092 | -12 | -0.4% | 863,900 |
| 2025/06/13 | 3,153 | 3,170 | 3,074 | 3,104 | -35 | -1.1% | 1,127,000 |
| 2025/06/12 | 3,169 | 3,199 | 3,129 | 3,139 | -61 | -1.9% | 972,900 |
| 2025/06/11 | 3,220 | 3,234 | 3,176 | 3,200 | -30 | -0.9% | 1,037,700 |
| 2025/06/10 | 3,220 | 3,276 | 3,205 | 3,230 | +26 | +0.8% | 1,566,900 |
| 2025/06/09 | 3,210 | 3,228 | 3,178 | 3,204 | +41 | +1.3% | 661,800 |
| 2025/06/06 | 3,223 | 3,234 | 3,163 | 3,163 | -8 | -0.3% | 1,428,100 |
| 2025/06/05 | 3,050 | 3,180 | 3,041 | 3,171 | +106 | +3.5% | 1,418,700 |
1～
50
件表示中 / 3763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 | 358,600円 | +2.2% | -55.1% | 1.81% | 24.96倍 | 1.00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 油 | 285,500円 | +5.7% | +2.9% | 1.68% | 17.83倍 | 2.36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 |
| 住友化 | 40,100円 | -10.2% | +80.7% | 2.99% | 16.41倍 | 0.73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 |
| 応化工 | 459,600円 | +13.0% | +18.7% | 1.52% | 20.79倍 | 2.65倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| クラレ | 174,800円 | +1.6% | -15.3% | 3.09% | 16.82倍 | 0.76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
