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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,351 | 3,401 | 3,334 | 3,382 | +48 | +1.4% | 2,777,400 |
| 2024/04/25 | 3,320 | 3,421 | 3,299 | 3,334 | -56 | -1.7% | 3,030,000 |
| 2024/04/24 | 3,431 | 3,487 | 3,387 | 3,390 | -321 | -8.6% | 8,094,800 |
| 2024/04/23 | 3,780 | 3,806 | 3,676 | 3,711 | -24 | -0.6% | 1,501,200 |
| 2024/04/22 | 3,662 | 3,766 | 3,651 | 3,735 | +3 | +0.1% | 1,961,600 |
| 2024/04/19 | 3,751 | 3,808 | 3,571 | 3,732 | -144 | -3.7% | 4,363,900 |
| 2024/04/18 | 3,800 | 3,905 | 3,742 | 3,876 | -4 | -0.1% | 4,164,400 |
| 2024/04/17 | 4,000 | 4,000 | 3,798 | 3,880 | +415 | +12% | 10,178,500 |
| 2024/04/16 | 3,681 | 3,681 | 3,465 | 3,465 | -283 | -7.6% | 2,243,400 |
| 2024/04/15 | 3,745 | 3,771 | 3,702 | 3,748 | -45 | -1.2% | 963,500 |
| 2024/04/12 | 3,705 | 3,793 | 3,671 | 3,793 | +124 | +3.4% | 1,622,400 |
| 2024/04/11 | 3,588 | 3,685 | 3,584 | 3,669 | +47 | +1.3% | 1,073,300 |
| 2024/04/10 | 3,613 | 3,665 | 3,597 | 3,622 | +1 | ±0% | 778,900 |
| 2024/04/09 | 3,562 | 3,628 | 3,541 | 3,621 | +47 | +1.3% | 731,700 |
| 2024/04/08 | 3,609 | 3,649 | 3,548 | 3,574 | -2 | -0.1% | 1,039,100 |
| 2024/04/05 | 3,500 | 3,594 | 3,495 | 3,576 | -8 | -0.2% | 1,190,700 |
| 2024/04/04 | 3,610 | 3,642 | 3,563 | 3,584 | +74 | +2.1% | 1,461,900 |
| 2024/04/03 | 3,450 | 3,567 | 3,330 | 3,510 | +18 | +0.5% | 1,180,700 |
| 2024/04/02 | 3,460 | 3,530 | 3,427 | 3,492 | +102 | +3% | 1,412,500 |
| 2024/04/01 | 3,600 | 3,600 | 3,385 | 3,390 | -236 | -6.5% | 2,545,100 |
| 2024/03/29 | 3,532 | 3,639 | 3,496 | 3,626 | +120 | +3.4% | 1,371,900 |
| 2024/03/28 | 3,517 | 3,564 | 3,475 | 3,506 | -37 | -1% | 832,100 |
| 2024/03/27 | 3,544 | 3,583 | 3,504 | 3,543 | -1 | ±0% | 1,047,100 |
| 2024/03/26 | 3,579 | 3,592 | 3,520 | 3,544 | -36 | -1% | 783,600 |
| 2024/03/25 | 3,614 | 3,643 | 3,572 | 3,580 | -48 | -1.3% | 1,047,000 |
| 2024/03/22 | 3,640 | 3,652 | 3,575 | 3,628 | +27 | +0.7% | 1,202,600 |
| 2024/03/21 | 3,600 | 3,619 | 3,558 | 3,601 | +84 | +2.4% | 1,360,400 |
| 2024/03/19 | 3,446 | 3,520 | 3,441 | 3,517 | +67 | +1.9% | 1,210,700 |
| 2024/03/18 | 3,460 | 3,473 | 3,428 | 3,450 | +58 | +1.7% | 1,304,400 |
| 2024/03/15 | 3,364 | 3,440 | 3,353 | 3,392 | +19 | +0.6% | 1,854,300 |
| 2024/03/14 | 3,341 | 3,384 | 3,277 | 3,373 | +31 | +0.9% | 1,354,300 |
| 2024/03/13 | 3,427 | 3,460 | 3,335 | 3,342 | -26 | -0.8% | 1,225,000 |
| 2024/03/12 | 3,270 | 3,368 | 3,201 | 3,368 | +58 | +1.8% | 1,868,000 |
| 2024/03/11 | 3,273 | 3,342 | 3,219 | 3,310 | -135 | -3.9% | 2,504,900 |
| 2024/03/08 | 3,487 | 3,520 | 3,417 | 3,445 | -32 | -0.9% | 2,423,800 |
| 2024/03/07 | 3,634 | 3,647 | 3,450 | 3,477 | -152 | -4.2% | 2,254,000 |
| 2024/03/06 | 3,575 | 3,649 | 3,567 | 3,629 | +4 | +0.1% | 1,843,200 |
| 2024/03/05 | 3,592 | 3,636 | 3,556 | 3,625 | +25 | +0.7% | 1,820,300 |
| 2024/03/04 | 3,700 | 3,726 | 3,595 | 3,600 | -16 | -0.4% | 3,117,400 |
| 2024/03/01 | 3,629 | 3,637 | 3,597 | 3,616 | +1 | ±0% | 1,517,500 |
| 2024/02/29 | 3,589 | 3,641 | 3,565 | 3,615 | -14 | -0.4% | 2,135,100 |
| 2024/02/28 | 3,610 | 3,675 | 3,610 | 3,629 | +61 | +1.7% | 1,884,800 |
| 2024/02/27 | 3,581 | 3,597 | 3,522 | 3,568 | -83 | -2.3% | 2,522,700 |
| 2024/02/26 | 3,694 | 3,730 | 3,615 | 3,651 | +97 | +2.7% | 3,078,100 |
| 2024/02/22 | 3,604 | 3,626 | 3,523 | 3,554 | +160 | +4.7% | 4,001,200 |
| 2024/02/21 | 3,286 | 3,424 | 3,261 | 3,394 | +140 | +4.3% | 3,371,400 |
| 2024/02/20 | 3,262 | 3,283 | 3,206 | 3,254 | -6 | -0.2% | 1,139,900 |
| 2024/02/19 | 3,299 | 3,327 | 3,249 | 3,260 | -25 | -0.8% | 1,526,800 |
| 2024/02/16 | 3,240 | 3,362 | 3,183 | 3,285 | +160 | +5.1% | 5,246,900 |
| 2024/02/15 | 3,169 | 3,260 | 3,100 | 3,125 | +196.5 | +6.7% | 4,430,700 |
1～
50
件表示中 / 3445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 | 338,200円 | +5.5% | - | 1.92% | 24.50倍 | 1.11倍 |
|
総合化学メーカー。電炉用黒鉛電極で首位。２０年に日立化成買収、半導体材料や自動車部材に力 |
| 日産化 | 547,600円 | -0.3% | -8.1% | 2.99% | 19.77倍 | 3.41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 |
| 東ソー | 217,500円 | -2.3% | +8.9% | 3.68% | 11.74倍 | 0.90倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
| クラレ | 172,000円 | +6.3% | +11.6% | 2.91% | 12.25倍 | 0.81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 |
| 三菱ガス | 275,500円 | +2.4% | -29.8% | 2.90% | 11.74倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
