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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 2,420.5 | 2,449.5 | 2,407 | 2,443 | +22.5 | +0.9% | 817,000 |
2023/09/22 | 2,444 | 2,444 | 2,390.5 | 2,420.5 | -44 | -1.8% | 1,938,200 |
2023/09/21 | 2,517 | 2,531 | 2,454.5 | 2,464.5 | -52 | -2.1% | 1,748,000 |
2023/09/20 | 2,543.5 | 2,544 | 2,500.5 | 2,516.5 | -32 | -1.3% | 1,634,700 |
2023/09/19 | 2,548 | 2,585 | 2,514.5 | 2,548.5 | +50.5 | +2% | 2,455,600 |
2023/09/15 | 2,548 | 2,555 | 2,477.5 | 2,498 | -26 | -1% | 1,876,400 |
2023/09/14 | 2,505 | 2,545.5 | 2,505 | 2,524 | +23 | +0.9% | 1,189,100 |
2023/09/13 | 2,540 | 2,544 | 2,490 | 2,501 | -34.5 | -1.4% | 1,300,100 |
2023/09/12 | 2,530 | 2,565 | 2,529.5 | 2,535.5 | +30 | +1.2% | 1,301,900 |
2023/09/11 | 2,504 | 2,549 | 2,494 | 2,505.5 | +27 | +1.1% | 978,400 |
2023/09/08 | 2,529 | 2,574.5 | 2,460.5 | 2,478.5 | -40.5 | -1.6% | 1,425,500 |
2023/09/07 | 2,550 | 2,585.5 | 2,507 | 2,519 | -9 | -0.4% | 1,812,500 |
2023/09/06 | 2,520 | 2,537.5 | 2,493 | 2,528 | +10 | +0.4% | 1,194,100 |
2023/09/05 | 2,491.5 | 2,519.5 | 2,475 | 2,518 | +40.5 | +1.6% | 1,475,700 |
2023/09/04 | 2,430 | 2,488.5 | 2,418.5 | 2,477.5 | +65.5 | +2.7% | 1,693,200 |
2023/09/01 | 2,373.5 | 2,414.5 | 2,363.5 | 2,412 | +41 | +1.7% | 1,276,100 |
2023/08/31 | 2,342 | 2,376.5 | 2,338 | 2,371 | +13.5 | +0.6% | 989,500 |
2023/08/30 | 2,363.5 | 2,370 | 2,343 | 2,357.5 | +5 | +0.2% | 848,800 |
2023/08/29 | 2,345 | 2,377 | 2,337 | 2,352.5 | +30.5 | +1.3% | 1,581,800 |
2023/08/28 | 2,318 | 2,336 | 2,298 | 2,322 | +12 | +0.5% | 933,100 |
2023/08/25 | 2,315 | 2,315 | 2,289 | 2,310 | -28 | -1.2% | 1,175,000 |
2023/08/24 | 2,308 | 2,349 | 2,304.5 | 2,338 | +19.5 | +0.8% | 1,023,900 |
2023/08/23 | 2,273.5 | 2,320 | 2,267 | 2,318.5 | +39.5 | +1.7% | 938,400 |
2023/08/22 | 2,253.5 | 2,280 | 2,245 | 2,279 | +37 | +1.7% | 794,000 |
2023/08/21 | 2,234 | 2,257 | 2,229 | 2,242 | +12 | +0.5% | 682,400 |
2023/08/18 | 2,217.5 | 2,243 | 2,202 | 2,230 | -11.5 | -0.5% | 809,000 |
2023/08/17 | 2,251 | 2,265 | 2,179 | 2,241.5 | -21 | -0.9% | 1,696,400 |
2023/08/16 | 2,260 | 2,273 | 2,250.5 | 2,262.5 | -47.5 | -2.1% | 1,208,800 |
2023/08/15 | 2,341 | 2,355.5 | 2,295 | 2,310 | -31 | -1.3% | 1,327,400 |
2023/08/14 | 2,340 | 2,371.5 | 2,325 | 2,341 | +6.5 | +0.3% | 1,235,300 |
2023/08/10 | 2,308 | 2,339 | 2,289.5 | 2,334.5 | +38.5 | +1.7% | 2,206,000 |
2023/08/09 | 2,255 | 2,322 | 2,216.5 | 2,296 | +169 | +7.9% | 4,654,800 |
2023/08/08 | 2,132.5 | 2,145.5 | 2,106.5 | 2,127 | +3 | +0.1% | 1,497,700 |
2023/08/07 | 2,160 | 2,160 | 2,105 | 2,124 | -42.5 | -2% | 2,506,700 |
2023/08/04 | 2,197 | 2,199.5 | 2,155.5 | 2,166.5 | -26 | -1.2% | 1,637,800 |
2023/08/03 | 2,267.5 | 2,276 | 2,191.5 | 2,192.5 | -118 | -5.1% | 2,571,400 |
2023/08/02 | 2,295 | 2,336.5 | 2,289 | 2,310.5 | -12 | -0.5% | 1,016,000 |
2023/08/01 | 2,324.5 | 2,334 | 2,300 | 2,322.5 | -2 | -0.1% | 1,107,000 |
2023/07/31 | 2,320 | 2,324.5 | 2,302.5 | 2,324.5 | +31 | +1.4% | 1,389,100 |
2023/07/28 | 2,284.5 | 2,299.5 | 2,242.5 | 2,293.5 | -10 | -0.4% | 1,755,900 |
2023/07/27 | 2,315 | 2,320 | 2,281.5 | 2,303.5 | -23 | -1% | 1,179,100 |
2023/07/26 | 2,341 | 2,350 | 2,306 | 2,326.5 | -7 | -0.3% | 692,200 |
2023/07/25 | 2,314.5 | 2,334.5 | 2,310 | 2,333.5 | +19.5 | +0.8% | 855,000 |
2023/07/24 | 2,309.5 | 2,330 | 2,303 | 2,314 | +16 | +0.7% | 819,800 |
2023/07/21 | 2,299.5 | 2,303.5 | 2,271 | 2,298 | -5 | -0.2% | 772,200 |
2023/07/20 | 2,304.5 | 2,326.5 | 2,298.5 | 2,303 | -1.5 | -0.1% | 1,028,400 |
2023/07/19 | 2,306.5 | 2,316.5 | 2,287.5 | 2,304.5 | +39 | +1.7% | 1,164,400 |
2023/07/18 | 2,261.5 | 2,267 | 2,236.5 | 2,265.5 | -6.5 | -0.3% | 1,133,200 |
2023/07/14 | 2,304 | 2,322.5 | 2,270.5 | 2,272 | -32.5 | -1.4% | 1,437,600 |
2023/07/13 | 2,314 | 2,332 | 2,298.5 | 2,304.5 | +15 | +0.7% | 1,139,600 |
151~
200
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