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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 2,912.5 | 2,966 | 2,909 | 2,963 | +46.5 | +1.6% | 934,600 |
| 2024/01/30 | 2,970 | 2,975 | 2,911.5 | 2,916.5 | -46 | -1.6% | 1,265,900 |
| 2024/01/29 | 2,967.5 | 2,977.5 | 2,931.5 | 2,962.5 | -4 | -0.1% | 1,132,100 |
| 2024/01/26 | 2,980 | 3,001 | 2,961 | 2,966.5 | -50.5 | -1.7% | 1,177,900 |
| 2024/01/25 | 2,937 | 3,024 | 2,931 | 3,017 | +72.5 | +2.5% | 1,633,600 |
| 2024/01/24 | 2,964 | 2,968.5 | 2,929 | 2,944.5 | -27 | -0.9% | 1,247,000 |
| 2024/01/23 | 3,015 | 3,035 | 2,958 | 2,971.5 | -49.5 | -1.6% | 1,399,500 |
| 2024/01/22 | 2,978 | 3,021 | 2,962.5 | 3,021 | +76 | +2.6% | 1,073,200 |
| 2024/01/19 | 2,998 | 2,998 | 2,937.5 | 2,945 | +19 | +0.6% | 1,323,700 |
| 2024/01/18 | 2,985 | 2,997.5 | 2,914.5 | 2,926 | -97 | -3.2% | 2,094,100 |
| 2024/01/17 | 2,991.5 | 3,068 | 2,981.5 | 3,023 | +51 | +1.7% | 2,167,000 |
| 2024/01/16 | 2,989 | 3,038 | 2,960 | 2,972 | +5 | +0.2% | 1,338,300 |
| 2024/01/15 | 2,914 | 2,967 | 2,907 | 2,967 | +56 | +1.9% | 1,256,000 |
| 2024/01/12 | 2,970 | 2,982.5 | 2,901 | 2,911 | -34.5 | -1.2% | 1,746,500 |
| 2024/01/11 | 3,010 | 3,010 | 2,935 | 2,945.5 | -26.5 | -0.9% | 2,031,600 |
| 2024/01/10 | 2,981.5 | 2,994.5 | 2,945.5 | 2,972 | -41 | -1.4% | 1,373,300 |
| 2024/01/09 | 2,999 | 3,036 | 2,973 | 3,013 | +35 | +1.2% | 2,236,100 |
| 2024/01/05 | 2,874 | 2,986.5 | 2,874 | 2,978 | +120.5 | +4.2% | 2,537,300 |
| 2024/01/04 | 2,788 | 2,878 | 2,757.5 | 2,857.5 | +47.5 | +1.7% | 1,087,500 |
| 2023/12/29 | 2,784 | 2,821 | 2,778.5 | 2,810 | +22 | +0.8% | 988,400 |
| 2023/12/28 | 2,768 | 2,817 | 2,753 | 2,788 | -55 | -1.9% | 784,400 |
| 2023/12/27 | 2,855 | 2,869.5 | 2,838 | 2,843 | -9 | -0.3% | 1,458,400 |
| 2023/12/26 | 2,848.5 | 2,865 | 2,843 | 2,852 | -2 | -0.1% | 536,600 |
| 2023/12/25 | 2,888.5 | 2,888.5 | 2,837 | 2,854 | +15.5 | +0.5% | 504,600 |
| 2023/12/22 | 2,869.5 | 2,897.5 | 2,832 | 2,838.5 | -6.5 | -0.2% | 996,200 |
| 2023/12/21 | 2,850 | 2,860.5 | 2,817.5 | 2,845 | -45.5 | -1.6% | 1,082,400 |
| 2023/12/20 | 2,900 | 2,925.5 | 2,888.5 | 2,890.5 | +1 | ±0% | 1,289,900 |
| 2023/12/19 | 2,852 | 2,892 | 2,840.5 | 2,889.5 | +1.5 | +0.1% | 995,200 |
| 2023/12/18 | 2,913.5 | 2,913.5 | 2,837.5 | 2,888 | -58.5 | -2% | 1,401,600 |
| 2023/12/15 | 2,853.5 | 2,947 | 2,850.5 | 2,946.5 | +116.5 | +4.1% | 2,555,000 |
| 2023/12/14 | 2,835 | 2,891 | 2,821 | 2,830 | -3.5 | -0.1% | 1,311,600 |
| 2023/12/13 | 2,799.5 | 2,849.5 | 2,796 | 2,833.5 | +42 | +1.5% | 1,222,100 |
| 2023/12/12 | 2,817 | 2,824.5 | 2,790.5 | 2,791.5 | ±0 | ±0% | 809,100 |
| 2023/12/11 | 2,820 | 2,849 | 2,783.5 | 2,791.5 | +18.5 | +0.7% | 1,324,700 |
| 2023/12/08 | 2,794 | 2,794.5 | 2,744.5 | 2,773 | -39 | -1.4% | 1,393,400 |
| 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 |
201～
250
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
