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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,544 | 3,583 | 3,504 | 3,543 | -1 | ±0% | 1,047,100 |
| 2024/03/26 | 3,579 | 3,592 | 3,520 | 3,544 | -36 | -1% | 783,600 |
| 2024/03/25 | 3,614 | 3,643 | 3,572 | 3,580 | -48 | -1.3% | 1,047,000 |
| 2024/03/22 | 3,640 | 3,652 | 3,575 | 3,628 | +27 | +0.7% | 1,202,600 |
| 2024/03/21 | 3,600 | 3,619 | 3,558 | 3,601 | +84 | +2.4% | 1,360,400 |
| 2024/03/19 | 3,446 | 3,520 | 3,441 | 3,517 | +67 | +1.9% | 1,210,700 |
| 2024/03/18 | 3,460 | 3,473 | 3,428 | 3,450 | +58 | +1.7% | 1,304,400 |
| 2024/03/15 | 3,364 | 3,440 | 3,353 | 3,392 | +19 | +0.6% | 1,854,300 |
| 2024/03/14 | 3,341 | 3,384 | 3,277 | 3,373 | +31 | +0.9% | 1,354,300 |
| 2024/03/13 | 3,427 | 3,460 | 3,335 | 3,342 | -26 | -0.8% | 1,225,000 |
| 2024/03/12 | 3,270 | 3,368 | 3,201 | 3,368 | +58 | +1.8% | 1,868,000 |
| 2024/03/11 | 3,273 | 3,342 | 3,219 | 3,310 | -135 | -3.9% | 2,504,900 |
| 2024/03/08 | 3,487 | 3,520 | 3,417 | 3,445 | -32 | -0.9% | 2,423,800 |
| 2024/03/07 | 3,634 | 3,647 | 3,450 | 3,477 | -152 | -4.2% | 2,254,000 |
| 2024/03/06 | 3,575 | 3,649 | 3,567 | 3,629 | +4 | +0.1% | 1,843,200 |
| 2024/03/05 | 3,592 | 3,636 | 3,556 | 3,625 | +25 | +0.7% | 1,820,300 |
| 2024/03/04 | 3,700 | 3,726 | 3,595 | 3,600 | -16 | -0.4% | 3,117,400 |
| 2024/03/01 | 3,629 | 3,637 | 3,597 | 3,616 | +1 | ±0% | 1,517,500 |
| 2024/02/29 | 3,589 | 3,641 | 3,565 | 3,615 | -14 | -0.4% | 2,135,100 |
| 2024/02/28 | 3,610 | 3,675 | 3,610 | 3,629 | +61 | +1.7% | 1,884,800 |
| 2024/02/27 | 3,581 | 3,597 | 3,522 | 3,568 | -83 | -2.3% | 2,522,700 |
| 2024/02/26 | 3,694 | 3,730 | 3,615 | 3,651 | +97 | +2.7% | 3,078,100 |
| 2024/02/22 | 3,604 | 3,626 | 3,523 | 3,554 | +160 | +4.7% | 4,001,200 |
| 2024/02/21 | 3,286 | 3,424 | 3,261 | 3,394 | +140 | +4.3% | 3,371,400 |
| 2024/02/20 | 3,262 | 3,283 | 3,206 | 3,254 | -6 | -0.2% | 1,139,900 |
| 2024/02/19 | 3,299 | 3,327 | 3,249 | 3,260 | -25 | -0.8% | 1,526,800 |
| 2024/02/16 | 3,240 | 3,362 | 3,183 | 3,285 | +160 | +5.1% | 5,246,900 |
| 2024/02/15 | 3,169 | 3,260 | 3,100 | 3,125 | +196.5 | +6.7% | 4,430,700 |
| 2024/02/14 | 2,950 | 2,950 | 2,878.5 | 2,928.5 | -43.5 | -1.5% | 1,943,200 |
| 2024/02/13 | 2,962.5 | 2,978 | 2,920.5 | 2,972 | +16 | +0.5% | 1,575,400 |
| 2024/02/09 | 2,958 | 2,998 | 2,943 | 2,956 | +11 | +0.4% | 870,000 |
| 2024/02/08 | 2,962 | 2,974 | 2,924 | 2,945 | -7.5 | -0.3% | 1,177,500 |
| 2024/02/07 | 2,945 | 2,988.5 | 2,917 | 2,952.5 | +6.5 | +0.2% | 1,067,300 |
| 2024/02/06 | 2,943 | 2,965.5 | 2,927 | 2,946 | +3 | +0.1% | 904,600 |
| 2024/02/05 | 2,974 | 2,975 | 2,932 | 2,943 | -11 | -0.4% | 779,500 |
| 2024/02/02 | 2,958.5 | 2,973.5 | 2,937.5 | 2,954 | +26.5 | +0.9% | 929,300 |
| 2024/02/01 | 2,949 | 2,970.5 | 2,915 | 2,927.5 | -35.5 | -1.2% | 794,100 |
| 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 |
251～
300
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
