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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,050 | 3,065 | 2,890 | 2,902 | -248 | -7.9% | 3,509,600 |
| 2021/08/18 | 3,205 | 3,225 | 3,140 | 3,150 | -25 | -0.8% | 919,300 |
| 2021/08/17 | 3,255 | 3,265 | 3,165 | 3,175 | -105 | -3.2% | 1,220,000 |
| 2021/08/16 | 3,340 | 3,340 | 3,250 | 3,280 | -90 | -2.7% | 1,076,000 |
| 2021/08/13 | 3,295 | 3,380 | 3,290 | 3,370 | +75 | +2.3% | 1,642,500 |
| 2021/08/12 | 3,180 | 3,305 | 3,180 | 3,295 | +210 | +6.8% | 2,434,100 |
| 2021/08/11 | 3,060 | 3,130 | 2,962 | 3,085 | +20 | +0.7% | 2,601,100 |
| 2021/08/10 | 3,125 | 3,145 | 3,060 | 3,065 | -15 | -0.5% | 777,200 |
| 2021/08/06 | 3,065 | 3,115 | 3,060 | 3,080 | +20 | +0.7% | 652,000 |
| 2021/08/05 | 3,020 | 3,110 | 3,020 | 3,060 | -20 | -0.6% | 659,700 |
| 2021/08/04 | 3,150 | 3,195 | 3,075 | 3,080 | -90 | -2.8% | 1,298,700 |
| 2021/08/03 | 3,175 | 3,240 | 3,115 | 3,170 | -45 | -1.4% | 1,428,900 |
| 2021/08/02 | 3,160 | 3,245 | 3,160 | 3,215 | +85 | +2.7% | 1,028,600 |
| 2021/07/30 | 3,150 | 3,185 | 3,130 | 3,130 | -20 | -0.6% | 1,042,200 |
| 2021/07/29 | 3,130 | 3,185 | 3,110 | 3,150 | +20 | +0.6% | 2,020,800 |
| 2021/07/28 | 3,070 | 3,170 | 3,065 | 3,130 | +20 | +0.6% | 1,075,000 |
| 2021/07/27 | 3,095 | 3,150 | 3,065 | 3,110 | +55 | +1.8% | 1,039,900 |
| 2021/07/26 | 3,070 | 3,090 | 3,045 | 3,055 | +50 | +1.7% | 938,700 |
| 2021/07/21 | 3,095 | 3,105 | 2,992 | 3,005 | -5 | -0.2% | 1,603,500 |
| 2021/07/20 | 3,015 | 3,075 | 3,010 | 3,010 | -90 | -2.9% | 1,499,500 |
| 2021/07/19 | 3,220 | 3,235 | 3,100 | 3,100 | -175 | -5.3% | 1,361,500 |
| 2021/07/16 | 3,220 | 3,300 | 3,220 | 3,275 | +15 | +0.5% | 686,300 |
| 2021/07/15 | 3,225 | 3,275 | 3,215 | 3,260 | -25 | -0.8% | 738,100 |
| 2021/07/14 | 3,260 | 3,345 | 3,240 | 3,285 | -45 | -1.4% | 822,500 |
| 2021/07/13 | 3,265 | 3,330 | 3,255 | 3,330 | +65 | +2% | 831,200 |
| 2021/07/12 | 3,200 | 3,280 | 3,190 | 3,265 | +175 | +5.7% | 1,712,500 |
| 2021/07/09 | 3,050 | 3,105 | 3,000 | 3,090 | -45 | -1.4% | 2,284,100 |
| 2021/07/08 | 3,225 | 3,235 | 3,125 | 3,135 | -60 | -1.9% | 1,492,400 |
| 2021/07/07 | 3,190 | 3,225 | 3,165 | 3,195 | -65 | -2% | 877,400 |
| 2021/07/06 | 3,240 | 3,280 | 3,225 | 3,260 | +30 | +0.9% | 1,009,900 |
| 2021/07/05 | 3,300 | 3,310 | 3,220 | 3,230 | -105 | -3.1% | 948,700 |
| 2021/07/02 | 3,310 | 3,345 | 3,305 | 3,335 | +10 | +0.3% | 670,100 |
| 2021/07/01 | 3,315 | 3,380 | 3,305 | 3,325 | +25 | +0.8% | 817,900 |
| 2021/06/30 | 3,305 | 3,345 | 3,285 | 3,300 | ±0 | ±0% | 726,900 |
| 2021/06/29 | 3,300 | 3,340 | 3,260 | 3,300 | -120 | -3.5% | 1,493,100 |
| 2021/06/28 | 3,345 | 3,425 | 3,345 | 3,420 | +85 | +2.5% | 812,300 |
| 2021/06/25 | 3,330 | 3,380 | 3,330 | 3,335 | +15 | +0.5% | 766,900 |
| 2021/06/24 | 3,350 | 3,355 | 3,300 | 3,320 | -50 | -1.5% | 852,600 |
| 2021/06/23 | 3,370 | 3,380 | 3,350 | 3,370 | ±0 | ±0% | 597,000 |
| 2021/06/22 | 3,395 | 3,425 | 3,365 | 3,370 | +75 | +2.3% | 1,344,000 |
| 2021/06/21 | 3,310 | 3,340 | 3,255 | 3,295 | -85 | -2.5% | 1,584,100 |
| 2021/06/18 | 3,470 | 3,475 | 3,375 | 3,380 | -180 | -5.1% | 2,016,200 |
| 2021/06/17 | 3,635 | 3,640 | 3,540 | 3,560 | -60 | -1.7% | 787,500 |
| 2021/06/16 | 3,620 | 3,685 | 3,600 | 3,620 | +30 | +0.8% | 869,200 |
| 2021/06/15 | 3,585 | 3,630 | 3,570 | 3,590 | +5 | +0.1% | 598,400 |
| 2021/06/14 | 3,605 | 3,635 | 3,575 | 3,585 | ±0 | ±0% | 590,100 |
| 2021/06/11 | 3,590 | 3,600 | 3,545 | 3,585 | -15 | -0.4% | 682,900 |
| 2021/06/10 | 3,555 | 3,605 | 3,550 | 3,600 | +40 | +1.1% | 738,500 |
| 2021/06/09 | 3,535 | 3,585 | 3,520 | 3,560 | +5 | +0.1% | 622,200 |
| 2021/06/08 | 3,600 | 3,615 | 3,545 | 3,555 | -50 | -1.4% | 719,900 |
801～
850
件表示中 / 3586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 | 397,800円 | +7.2% | - | 1.63% | 22.47倍 | 1.16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 |
| 積水化 | 232,300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 | 546,300円 | +8.1% | +3.0% | 3.00% | 19.07倍 | 3.29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 |
| 三井化学 | 358,200円 | +1.2% | +17.3% | 4.19% | 12.16倍 | 0.79倍 |
|
三井系の総合化学メーカー。石化からヘルスケア、自動車や半導体向け等の機能材料へシフト |
| クラレ | 202,300円 | +6.9% | +21.7% | 2.67% | 11.91倍 | 0.82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
