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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 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 |
2023/07/12 | 2,317 | 2,317 | 2,259.5 | 2,289.5 | -18.5 | -0.8% | 1,139,400 |
2023/07/11 | 2,331 | 2,338.5 | 2,299.5 | 2,308 | -5 | -0.2% | 941,800 |
2023/07/10 | 2,325 | 2,343.5 | 2,295 | 2,313 | +27.5 | +1.2% | 1,311,000 |
2023/07/07 | 2,314 | 2,314 | 2,281 | 2,285.5 | -49 | -2.1% | 1,091,700 |
2023/07/06 | 2,365 | 2,368 | 2,323 | 2,334.5 | -49.5 | -2.1% | 1,290,900 |
2023/07/05 | 2,395 | 2,403 | 2,377 | 2,384 | -3 | -0.1% | 1,133,600 |
2023/07/04 | 2,400 | 2,415.5 | 2,377 | 2,387 | -11.5 | -0.5% | 1,625,400 |
2023/07/03 | 2,360 | 2,418 | 2,355 | 2,398.5 | +72.5 | +3.1% | 2,137,000 |
2023/06/30 | 2,351 | 2,360 | 2,296 | 2,326 | -28 | -1.2% | 1,742,300 |
2023/06/29 | 2,350 | 2,377 | 2,335 | 2,354 | +19 | +0.8% | 1,403,800 |
2023/06/28 | 2,309.5 | 2,353 | 2,300.5 | 2,335 | +56.5 | +2.5% | 1,432,600 |
2023/06/27 | 2,309 | 2,326 | 2,253 | 2,278.5 | -8.5 | -0.4% | 1,323,900 |
2023/06/26 | 2,273.5 | 2,355.5 | 2,273 | 2,287 | +58 | +2.6% | 2,871,600 |
2023/06/23 | 2,258 | 2,267 | 2,201 | 2,229 | -29 | -1.3% | 1,193,300 |
2023/06/22 | 2,279 | 2,286 | 2,253.5 | 2,258 | -21.5 | -0.9% | 994,800 |
2023/06/21 | 2,253 | 2,283 | 2,239 | 2,279.5 | -1.5 | -0.1% | 1,181,000 |
2023/06/20 | 2,274 | 2,295.5 | 2,265 | 2,281 | +5 | +0.2% | 906,300 |
2023/06/19 | 2,326 | 2,328 | 2,251.5 | 2,276 | -34 | -1.5% | 1,540,100 |
2023/06/16 | 2,351 | 2,405.5 | 2,301 | 2,310 | +39 | +1.7% | 3,959,200 |
2023/06/15 | 2,277 | 2,280.5 | 2,258 | 2,271 | +4 | +0.2% | 987,200 |
2023/06/14 | 2,255 | 2,293 | 2,252.5 | 2,267 | +37 | +1.7% | 1,609,500 |
2023/06/13 | 2,239 | 2,247.5 | 2,221.5 | 2,230 | +1.5 | +0.1% | 1,378,000 |
2023/06/12 | 2,250 | 2,259.5 | 2,220.5 | 2,228.5 | -10 | -0.4% | 942,100 |
2023/06/09 | 2,230.5 | 2,240.5 | 2,218 | 2,238.5 | +11.5 | +0.5% | 1,090,400 |
2023/06/08 | 2,252 | 2,268 | 2,198.5 | 2,227 | +8 | +0.4% | 1,525,500 |
2023/06/07 | 2,253.5 | 2,270 | 2,219 | 2,219 | -17.5 | -0.8% | 1,242,200 |
2023/06/06 | 2,227.5 | 2,236.5 | 2,190 | 2,236.5 | -8.5 | -0.4% | 1,250,900 |
2023/06/05 | 2,200.5 | 2,266.5 | 2,187.5 | 2,245 | +116 | +5.4% | 3,574,200 |
2023/06/02 | 2,128 | 2,139 | 2,113 | 2,129 | +6 | +0.3% | 1,214,700 |
2023/06/01 | 2,123 | 2,140 | 2,106 | 2,123 | -10 | -0.5% | 1,223,000 |
2023/05/31 | 2,210 | 2,210 | 2,131 | 2,133 | -109 | -4.9% | 2,922,700 |
2023/05/30 | 2,254 | 2,265 | 2,212 | 2,242 | -27 | -1.2% | 1,433,400 |
2023/05/29 | 2,307 | 2,360 | 2,257 | 2,269 | +20 | +0.9% | 2,598,900 |
2023/05/26 | 2,203 | 2,272 | 2,197 | 2,249 | +64 | +2.9% | 2,992,000 |
2023/05/25 | 2,118 | 2,189 | 2,113 | 2,185 | +71 | +3.4% | 1,833,400 |
2023/05/24 | 2,128 | 2,137 | 2,108 | 2,114 | -5 | -0.2% | 812,900 |
2023/05/23 | 2,135 | 2,145 | 2,108 | 2,119 | -4 | -0.2% | 1,143,200 |
2023/05/22 | 2,135 | 2,138 | 2,099 | 2,123 | ±0 | ±0% | 930,100 |
2023/05/19 | 2,121 | 2,128 | 2,097 | 2,123 | +29 | +1.4% | 1,157,100 |
2023/05/18 | 2,090 | 2,103 | 2,076 | 2,094 | +26 | +1.3% | 1,642,900 |
2023/05/17 | 2,089 | 2,095 | 2,057 | 2,068 | -23 | -1.1% | 1,787,900 |
2023/05/16 | 2,132 | 2,150 | 2,042 | 2,091 | -91 | -4.2% | 4,943,000 |
2023/05/15 | 2,187 | 2,211 | 2,165 | 2,182 | +7 | +0.3% | 1,218,600 |
2023/05/12 | 2,200 | 2,200 | 2,161 | 2,175 | -9 | -0.4% | 1,248,700 |
201~
250
件表示中 / 3457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 | 367,800円 | +5.5% | - | 1.77% | 26.57倍 | 1.20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 |
三井化学 | 462,800円 | +5.7% | +45.9% | 3.24% | 12.06倍 | 1.02倍 |
|
三井系の総合化学メーカー。汎用の石化中心からヘルスケア、自動車向け等の機能材料へシフト |
クラレ | 193,300円 | +7.6% | +14.5% | 2.59% | 13.21倍 | 0.91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 |
三菱ガス | 304,800円 | -4.1% | +28.1% | 2.95% | 13.27倍 | 0.93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 |
日産化 | 478,200円 | +3.3% | -2.2% | 3.43% | 17.26倍 | 2.91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 |
市場注目の銘柄
チャート関連のコラム