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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,523 | 3,556 | 3,504 | 3,549 | -10 | -0.3% | 604,700 |
| 2024/08/20 | 3,576 | 3,592 | 3,519 | 3,559 | +53 | +1.5% | 921,400 |
| 2024/08/19 | 3,562 | 3,599 | 3,502 | 3,506 | -75 | -2.1% | 1,141,300 |
| 2024/08/16 | 3,556 | 3,594 | 3,518 | 3,581 | +151 | +4.4% | 2,095,000 |
| 2024/08/15 | 3,399 | 3,456 | 3,381 | 3,430 | +20 | +0.6% | 1,325,200 |
| 2024/08/14 | 3,340 | 3,435 | 3,311 | 3,410 | +112 | +3.4% | 1,892,900 |
| 2024/08/13 | 3,300 | 3,346 | 3,244 | 3,298 | +76 | +2.4% | 2,249,600 |
| 2024/08/09 | 3,465 | 3,510 | 3,154 | 3,222 | +128 | +4.1% | 7,436,200 |
| 2024/08/08 | 3,022 | 3,121 | 2,996.5 | 3,094 | +17 | +0.6% | 3,008,200 |
| 2024/08/07 | 2,952 | 3,150 | 2,923.5 | 3,077 | +71 | +2.4% | 2,559,400 |
| 2024/08/06 | 2,850 | 3,033 | 2,850 | 3,006 | +373.5 | +14.2% | 3,665,500 |
| 2024/08/05 | 2,903 | 2,929.5 | 2,533 | 2,632.5 | -600.5 | -18.6% | 5,786,700 |
| 2024/08/02 | 3,401 | 3,431 | 3,231 | 3,233 | -370 | -10.3% | 3,786,700 |
| 2024/08/01 | 3,719 | 3,748 | 3,580 | 3,603 | -175 | -4.6% | 1,450,700 |
| 2024/07/31 | 3,635 | 3,790 | 3,600 | 3,778 | +103 | +2.8% | 1,314,200 |
| 2024/07/30 | 3,671 | 3,685 | 3,608 | 3,675 | -12 | -0.3% | 2,549,300 |
| 2024/07/29 | 3,570 | 3,687 | 3,543 | 3,687 | +205 | +5.9% | 1,940,400 |
| 2024/07/26 | 3,511 | 3,571 | 3,473 | 3,482 | -35 | -1% | 1,584,200 |
| 2024/07/25 | 3,617 | 3,640 | 3,513 | 3,517 | -167 | -4.5% | 2,016,000 |
| 2024/07/24 | 3,715 | 3,755 | 3,668 | 3,684 | -73 | -1.9% | 1,658,600 |
| 2024/07/23 | 3,764 | 3,917 | 3,729 | 3,757 | +42 | +1.1% | 3,120,400 |
| 2024/07/22 | 3,767 | 3,787 | 3,706 | 3,715 | -2 | -0.1% | 1,678,100 |
| 2024/07/19 | 3,768 | 3,791 | 3,704 | 3,717 | -51 | -1.4% | 1,394,300 |
| 2024/07/18 | 3,810 | 3,818 | 3,703 | 3,768 | -154 | -3.9% | 2,410,800 |
| 2024/07/17 | 3,904 | 3,954 | 3,862 | 3,922 | +105 | +2.8% | 2,293,600 |
| 2024/07/16 | 3,800 | 3,844 | 3,736 | 3,817 | +61 | +1.6% | 1,110,500 |
| 2024/07/12 | 3,789 | 3,845 | 3,740 | 3,756 | -114 | -2.9% | 1,878,100 |
| 2024/07/11 | 3,854 | 3,880 | 3,781 | 3,870 | +87 | +2.3% | 2,129,900 |
| 2024/07/10 | 3,795 | 3,855 | 3,757 | 3,783 | -71 | -1.8% | 2,543,700 |
| 2024/07/09 | 3,687 | 3,873 | 3,667 | 3,854 | +307 | +8.7% | 7,261,600 |
| 2024/07/08 | 3,577 | 3,634 | 3,495 | 3,547 | -33 | -0.9% | 1,705,200 |
| 2024/07/05 | 3,637 | 3,645 | 3,554 | 3,580 | -58 | -1.6% | 1,429,300 |
| 2024/07/04 | 3,501 | 3,640 | 3,490 | 3,638 | +152 | +4.4% | 1,787,800 |
| 2024/07/03 | 3,470 | 3,528 | 3,464 | 3,486 | +9 | +0.3% | 1,074,800 |
| 2024/07/02 | 3,451 | 3,495 | 3,431 | 3,477 | +26 | +0.8% | 1,245,000 |
| 2024/07/01 | 3,544 | 3,548 | 3,408 | 3,451 | -71 | -2% | 1,662,100 |
| 2024/06/28 | 3,551 | 3,615 | 3,522 | 3,522 | -11 | -0.3% | 1,323,000 |
| 2024/06/27 | 3,524 | 3,563 | 3,506 | 3,533 | +9 | +0.3% | 988,500 |
| 2024/06/26 | 3,474 | 3,529 | 3,439 | 3,524 | +113 | +3.3% | 1,566,800 |
| 2024/06/25 | 3,420 | 3,436 | 3,382 | 3,411 | +8 | +0.2% | 933,200 |
| 2024/06/24 | 3,454 | 3,479 | 3,390 | 3,403 | -48 | -1.4% | 1,528,800 |
| 2024/06/21 | 3,457 | 3,498 | 3,450 | 3,451 | -35 | -1% | 1,082,400 |
| 2024/06/20 | 3,500 | 3,504 | 3,445 | 3,486 | -2 | -0.1% | 841,300 |
| 2024/06/19 | 3,551 | 3,594 | 3,457 | 3,488 | -61 | -1.7% | 1,239,400 |
| 2024/06/18 | 3,519 | 3,576 | 3,490 | 3,549 | +99 | +2.9% | 1,540,100 |
| 2024/06/17 | 3,550 | 3,552 | 3,430 | 3,450 | -134 | -3.7% | 1,729,200 |
| 2024/06/14 | 3,416 | 3,586 | 3,408 | 3,584 | +182 | +5.3% | 2,453,100 |
| 2024/06/13 | 3,376 | 3,437 | 3,367 | 3,402 | +57 | +1.7% | 1,593,700 |
| 2024/06/12 | 3,425 | 3,433 | 3,337 | 3,345 | -95 | -2.8% | 1,490,500 |
| 2024/06/11 | 3,449 | 3,482 | 3,431 | 3,440 | -9 | -0.3% | 1,044,000 |
151～
200
件表示中 / 3673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 | 260,700円 | +2.2% | -55.1% | 2.49% | 18.13倍 | 0.71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 |
| 住友化 | 32,200円 | +6.3% | - | 2.80% | 21.09倍 | 0.58倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
| ライオン | 175,000円 | +1.7% | +8.5% | 1.71% | 19.34倍 | 1.65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 |
| 三菱ガス | 216,100円 | -5.3% | +36.8% | 4.40% | 8.77倍 | 0.62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 |
| 日 油 | 190,600円 | +7.5% | -3.9% | 2.20% | 12.75倍 | 1.61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 |
市場注目の銘柄
チャート関連のコラム
