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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 3,555 | 3,660 | 3,505 | 3,645 | +90 | +2.5% | 1,333,700 |
| 2021/06/03 | 3,530 | 3,620 | 3,515 | 3,555 | +30 | +0.9% | 982,900 |
| 2021/06/02 | 3,465 | 3,575 | 3,460 | 3,525 | +55 | +1.6% | 1,126,100 |
| 2021/06/01 | 3,430 | 3,495 | 3,400 | 3,470 | +65 | +1.9% | 999,700 |
| 2021/05/31 | 3,475 | 3,500 | 3,395 | 3,405 | -80 | -2.3% | 979,700 |
| 2021/05/28 | 3,440 | 3,525 | 3,390 | 3,485 | +115 | +3.4% | 1,462,000 |
| 2021/05/27 | 3,485 | 3,500 | 3,370 | 3,370 | -130 | -3.7% | 1,895,400 |
| 2021/05/26 | 3,525 | 3,555 | 3,455 | 3,500 | -40 | -1.1% | 1,250,100 |
| 2021/05/25 | 3,505 | 3,555 | 3,460 | 3,540 | +60 | +1.7% | 886,200 |
| 2021/05/24 | 3,440 | 3,520 | 3,440 | 3,480 | +75 | +2.2% | 1,008,400 |
| 2021/05/21 | 3,480 | 3,485 | 3,390 | 3,405 | -120 | -3.4% | 1,440,100 |
| 2021/05/20 | 3,560 | 3,605 | 3,505 | 3,525 | -85 | -2.4% | 907,800 |
| 2021/05/19 | 3,660 | 3,700 | 3,585 | 3,610 | -90 | -2.4% | 1,200,200 |
| 2021/05/18 | 3,630 | 3,715 | 3,615 | 3,700 | +90 | +2.5% | 1,492,400 |
| 2021/05/17 | 3,625 | 3,635 | 3,535 | 3,610 | +35 | +1% | 1,753,300 |
| 2021/05/14 | 3,600 | 3,615 | 3,465 | 3,575 | +185 | +5.5% | 2,449,600 |
| 2021/05/13 | 3,430 | 3,510 | 3,375 | 3,390 | -85 | -2.4% | 1,490,300 |
| 2021/05/12 | 3,520 | 3,575 | 3,400 | 3,475 | -30 | -0.9% | 1,313,500 |
| 2021/05/11 | 3,640 | 3,720 | 3,450 | 3,505 | -165 | -4.5% | 2,557,100 |
| 2021/05/10 | 3,500 | 3,730 | 3,495 | 3,670 | +165 | +4.7% | 3,551,200 |
| 2021/05/07 | 3,400 | 3,515 | 3,390 | 3,505 | +130 | +3.9% | 1,850,000 |
| 2021/05/06 | 3,370 | 3,410 | 3,345 | 3,375 | +65 | +2% | 1,187,400 |
| 2021/04/30 | 3,250 | 3,320 | 3,240 | 3,310 | +95 | +3% | 1,130,200 |
| 2021/04/28 | 3,245 | 3,245 | 3,190 | 3,215 | -25 | -0.8% | 513,700 |
| 2021/04/27 | 3,200 | 3,285 | 3,190 | 3,240 | +50 | +1.6% | 1,005,700 |
| 2021/04/26 | 3,245 | 3,260 | 3,150 | 3,190 | -15 | -0.5% | 1,124,700 |
| 2021/04/23 | 3,205 | 3,220 | 3,185 | 3,205 | -60 | -1.8% | 700,400 |
| 2021/04/22 | 3,275 | 3,295 | 3,240 | 3,265 | +40 | +1.2% | 804,600 |
| 2021/04/21 | 3,250 | 3,255 | 3,180 | 3,225 | -120 | -3.6% | 1,236,300 |
| 2021/04/20 | 3,390 | 3,390 | 3,315 | 3,345 | -50 | -1.5% | 906,000 |
| 2021/04/19 | 3,445 | 3,460 | 3,375 | 3,395 | -15 | -0.4% | 845,200 |
| 2021/04/16 | 3,440 | 3,445 | 3,335 | 3,410 | -10 | -0.3% | 922,900 |
| 2021/04/15 | 3,485 | 3,510 | 3,400 | 3,420 | -35 | -1% | 885,000 |
| 2021/04/14 | 3,390 | 3,455 | 3,350 | 3,455 | +115 | +3.4% | 1,425,000 |
| 2021/04/13 | 3,370 | 3,375 | 3,315 | 3,340 | -30 | -0.9% | 680,000 |
| 2021/04/12 | 3,360 | 3,380 | 3,330 | 3,370 | +40 | +1.2% | 579,100 |
| 2021/04/09 | 3,380 | 3,405 | 3,325 | 3,330 | -65 | -1.9% | 876,700 |
| 2021/04/08 | 3,380 | 3,415 | 3,355 | 3,395 | -25 | -0.7% | 887,800 |
| 2021/04/07 | 3,350 | 3,435 | 3,330 | 3,420 | +95 | +2.9% | 1,484,400 |
| 2021/04/06 | 3,295 | 3,370 | 3,265 | 3,325 | +70 | +2.2% | 2,365,500 |
| 2021/04/05 | 3,175 | 3,255 | 3,160 | 3,255 | +100 | +3.2% | 1,603,100 |
| 2021/04/02 | 3,145 | 3,205 | 3,140 | 3,155 | +50 | +1.6% | 1,246,600 |
| 2021/04/01 | 3,145 | 3,160 | 3,045 | 3,105 | -45 | -1.4% | 1,103,600 |
| 2021/03/31 | 3,170 | 3,185 | 3,140 | 3,150 | -40 | -1.3% | 909,600 |
| 2021/03/30 | 3,130 | 3,210 | 3,120 | 3,190 | +55 | +1.8% | 981,100 |
| 2021/03/29 | 3,230 | 3,230 | 3,110 | 3,135 | -25 | -0.8% | 1,166,000 |
| 2021/03/26 | 3,260 | 3,265 | 3,150 | 3,160 | -55 | -1.7% | 1,233,900 |
| 2021/03/25 | 3,205 | 3,275 | 3,200 | 3,215 | +65 | +2.1% | 1,157,600 |
| 2021/03/24 | 3,135 | 3,170 | 3,090 | 3,150 | -55 | -1.7% | 1,339,900 |
| 2021/03/23 | 3,240 | 3,295 | 3,200 | 3,205 | -10 | -0.3% | 1,109,000 |
951～
1000
件表示中 / 3685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 | 241,700円 | +2.2% | -55.1% | 2.69% | 16.81倍 | 0.66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 |
| ライオン | 181,700円 | +1.7% | +8.5% | 1.65% | 20.09倍 | 1.71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 |
| 日 油 | 205,700円 | +7.5% | -3.9% | 2.04% | 13.76倍 | 1.74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 |
| 三菱ガス | 210,300円 | -5.3% | +36.8% | 4.52% | 8.53倍 | 0.61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 |
| エア・ウォーター | 187,300円 | +7.4% | +13.9% | 3.42% | 8.58倍 | 0.87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
