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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 2,797 | 2,825 | 2,786 | 2,812 | -1 | ±0% | 1,373,900 |
2023/12/06 | 2,747.5 | 2,815.5 | 2,734 | 2,813 | +93 | +3.4% | 1,446,500 |
2023/12/05 | 2,735 | 2,753 | 2,715 | 2,720 | -30.5 | -1.1% | 1,096,700 |
2023/12/04 | 2,715 | 2,763 | 2,713.5 | 2,750.5 | +5 | +0.2% | 937,000 |
2023/12/01 | 2,732 | 2,754 | 2,711 | 2,745.5 | -14.5 | -0.5% | 1,456,100 |
2023/11/30 | 2,761.5 | 2,768.5 | 2,730 | 2,760 | ±0 | ±0% | 1,654,600 |
2023/11/29 | 2,747.5 | 2,792 | 2,729 | 2,760 | -45 | -1.6% | 1,705,200 |
2023/11/28 | 2,819 | 2,863 | 2,793 | 2,805 | -37 | -1.3% | 1,603,900 |
2023/11/27 | 2,839.5 | 2,907 | 2,833 | 2,842 | +52.5 | +1.9% | 3,359,600 |
2023/11/24 | 2,750 | 2,842 | 2,748.5 | 2,789.5 | +117 | +4.4% | 3,313,600 |
2023/11/22 | 2,636 | 2,688.5 | 2,633.5 | 2,672.5 | +20 | +0.8% | 1,022,100 |
2023/11/21 | 2,669 | 2,675 | 2,635.5 | 2,652.5 | -41 | -1.5% | 978,600 |
2023/11/20 | 2,713.5 | 2,722 | 2,676.5 | 2,693.5 | -20 | -0.7% | 796,000 |
2023/11/17 | 2,685.5 | 2,722.5 | 2,667.5 | 2,713.5 | +25 | +0.9% | 1,019,600 |
2023/11/16 | 2,676 | 2,698.5 | 2,653.5 | 2,688.5 | +51 | +1.9% | 1,672,600 |
2023/11/15 | 2,650 | 2,676 | 2,617.5 | 2,637.5 | +12 | +0.5% | 1,418,400 |
2023/11/14 | 2,665 | 2,676 | 2,592.5 | 2,625.5 | -4 | -0.2% | 1,357,100 |
2023/11/13 | 2,597 | 2,656 | 2,595 | 2,629.5 | +29 | +1.1% | 2,319,600 |
2023/11/10 | 2,494 | 2,636 | 2,467 | 2,600.5 | +246.5 | +10.5% | 6,112,900 |
2023/11/09 | 2,324 | 2,400 | 2,242 | 2,354 | +37.5 | +1.6% | 1,813,900 |
2023/11/08 | 2,411.5 | 2,421 | 2,280 | 2,316.5 | -167 | -6.7% | 3,484,500 |
2023/11/07 | 2,518.5 | 2,519.5 | 2,475.5 | 2,483.5 | -56.5 | -2.2% | 1,062,600 |
2023/11/06 | 2,536 | 2,559 | 2,524.5 | 2,540 | +45.5 | +1.8% | 1,680,300 |
2023/11/02 | 2,500 | 2,504.5 | 2,468 | 2,494.5 | +10.5 | +0.4% | 1,029,400 |
2023/11/01 | 2,495 | 2,507 | 2,468 | 2,484 | +61.5 | +2.5% | 1,361,600 |
2023/10/31 | 2,411 | 2,433 | 2,393 | 2,422.5 | ±0 | ±0% | 1,291,400 |
2023/10/30 | 2,436 | 2,443 | 2,397 | 2,422.5 | -43 | -1.7% | 1,063,300 |
2023/10/27 | 2,429.5 | 2,467.5 | 2,429.5 | 2,465.5 | +65.5 | +2.7% | 1,053,000 |
2023/10/26 | 2,445 | 2,455.5 | 2,387.5 | 2,400 | -62.5 | -2.5% | 1,511,100 |
2023/10/25 | 2,487 | 2,489.5 | 2,447.5 | 2,462.5 | +6.5 | +0.3% | 995,000 |
2023/10/24 | 2,443.5 | 2,459.5 | 2,390.5 | 2,456 | +16.5 | +0.7% | 1,543,800 |
2023/10/23 | 2,450.5 | 2,484.5 | 2,415 | 2,439.5 | -18 | -0.7% | 1,211,200 |
2023/10/20 | 2,510 | 2,516.5 | 2,453 | 2,457.5 | -62.5 | -2.5% | 1,683,100 |
2023/10/19 | 2,465 | 2,525 | 2,431.5 | 2,520 | +10 | +0.4% | 1,216,500 |
2023/10/18 | 2,560.5 | 2,565 | 2,510 | 2,510 | -17 | -0.7% | 795,700 |
2023/10/17 | 2,520 | 2,561 | 2,510 | 2,527 | +12.5 | +0.5% | 925,300 |
2023/10/16 | 2,496 | 2,533 | 2,480 | 2,514.5 | -11.5 | -0.5% | 1,063,100 |
2023/10/13 | 2,537.5 | 2,551 | 2,518.5 | 2,526 | -45.5 | -1.8% | 1,020,000 |
2023/10/12 | 2,501 | 2,571.5 | 2,496.5 | 2,571.5 | +102.5 | +4.2% | 1,696,200 |
2023/10/11 | 2,481 | 2,509.5 | 2,465.5 | 2,469 | -13 | -0.5% | 891,900 |
2023/10/10 | 2,465 | 2,485.5 | 2,441 | 2,482 | +59.5 | +2.5% | 1,293,400 |
2023/10/06 | 2,425 | 2,433 | 2,399.5 | 2,422.5 | -9 | -0.4% | 1,314,300 |
2023/10/05 | 2,401.5 | 2,440 | 2,383 | 2,431.5 | +42 | +1.8% | 1,665,500 |
2023/10/04 | 2,442.5 | 2,454.5 | 2,379 | 2,389.5 | -103 | -4.1% | 3,451,200 |
2023/10/03 | 2,550 | 2,550 | 2,476 | 2,492.5 | -71.5 | -2.8% | 2,336,800 |
2023/10/02 | 2,550 | 2,670 | 2,550 | 2,564 | +59 | +2.4% | 3,783,800 |
2023/09/29 | 2,482.5 | 2,546.5 | 2,477.5 | 2,505 | +59.5 | +2.4% | 2,876,500 |
2023/09/28 | 2,467 | 2,473 | 2,411 | 2,445.5 | -22 | -0.9% | 1,061,700 |
2023/09/27 | 2,455.5 | 2,467.5 | 2,404 | 2,467.5 | +28 | +1.1% | 1,229,600 |
2023/09/26 | 2,454 | 2,468.5 | 2,438 | 2,439.5 | -3.5 | -0.1% | 942,800 |
101~
150
件表示中 / 3451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 | 352,000円 | +5.5% | - | 1.85% | 25.50倍 | 1.15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 | 546,600円 | -0.3% | -8.1% | 3.00% | 19.73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 | 220,500円 | -2.3% | +8.9% | 3.63% | 11.90倍 | 0.92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 |
三菱ガス | 283,600円 | +2.4% | -29.8% | 2.82% | 12.08倍 | 0.87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 |
クラレ | 172,500円 | +6.3% | +11.6% | 2.90% | 12.29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 |
市場注目の銘柄
チャート関連のコラム