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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 4,985 | 5,209 | 4,894 | 5,175 | +540 | +11.7% | 5,834,000 |
| 2025/09/17 | 4,686 | 4,726 | 4,622 | 4,635 | -67 | -1.4% | 1,662,400 |
| 2025/09/16 | 4,733 | 4,751 | 4,673 | 4,702 | +237 | +5.3% | 2,830,500 |
| 2025/09/12 | 4,351 | 4,499 | 4,347 | 4,465 | +171 | +4% | 3,332,000 |
| 2025/09/11 | 4,170 | 4,306 | 4,165 | 4,294 | +142 | +3.4% | 2,262,000 |
| 2025/09/10 | 4,102 | 4,170 | 4,068 | 4,152 | +41 | +1% | 1,229,800 |
| 2025/09/09 | 4,175 | 4,181 | 4,093 | 4,111 | -62 | -1.5% | 1,721,800 |
| 2025/09/08 | 3,985 | 4,190 | 3,945 | 4,173 | +229 | +5.8% | 2,537,400 |
| 2025/09/05 | 3,807 | 3,964 | 3,794 | 3,944 | +188 | +5% | 1,779,600 |
| 2025/09/04 | 3,741 | 3,824 | 3,731 | 3,756 | -3 | -0.1% | 1,148,600 |
| 2025/09/03 | 3,830 | 3,845 | 3,759 | 3,759 | -75 | -2% | 874,600 |
| 2025/09/02 | 3,850 | 3,898 | 3,832 | 3,834 | -9 | -0.2% | 654,600 |
| 2025/09/01 | 3,829 | 3,857 | 3,771 | 3,843 | -45 | -1.2% | 1,091,800 |
| 2025/08/29 | 3,932 | 3,960 | 3,855 | 3,888 | -52 | -1.3% | 1,069,500 |
| 2025/08/28 | 3,923 | 3,966 | 3,910 | 3,940 | +17 | +0.4% | 1,965,100 |
| 2025/08/27 | 3,950 | 3,960 | 3,909 | 3,923 | -13 | -0.3% | 1,316,300 |
| 2025/08/26 | 3,876 | 3,943 | 3,851 | 3,936 | +61 | +1.6% | 1,549,700 |
| 2025/08/25 | 3,850 | 3,899 | 3,850 | 3,875 | +58 | +1.5% | 1,165,400 |
| 2025/08/22 | 3,840 | 3,864 | 3,767 | 3,817 | -4 | -0.1% | 1,419,700 |
| 2025/08/21 | 3,718 | 3,857 | 3,703 | 3,821 | +145 | +3.9% | 2,531,600 |
| 2025/08/20 | 3,699 | 3,737 | 3,667 | 3,676 | -61 | -1.6% | 934,800 |
| 2025/08/19 | 3,750 | 3,772 | 3,729 | 3,737 | -24 | -0.6% | 1,128,400 |
| 2025/08/18 | 3,601 | 3,773 | 3,588 | 3,761 | +175 | +4.9% | 1,880,200 |
| 2025/08/15 | 3,574 | 3,600 | 3,553 | 3,586 | +27 | +0.8% | 1,092,800 |
| 2025/08/14 | 3,534 | 3,590 | 3,524 | 3,559 | +5 | +0.1% | 701,900 |
| 2025/08/13 | 3,513 | 3,577 | 3,484 | 3,554 | +57 | +1.6% | 1,391,100 |
| 2025/08/12 | 3,530 | 3,569 | 3,472 | 3,497 | -65 | -1.8% | 1,847,200 |
| 2025/08/08 | 3,750 | 3,787 | 3,562 | 3,562 | -61 | -1.7% | 2,850,500 |
| 2025/08/07 | 3,638 | 3,654 | 3,595 | 3,623 | +3 | +0.1% | 1,061,100 |
| 2025/08/06 | 3,558 | 3,639 | 3,557 | 3,620 | +45 | +1.3% | 1,009,600 |
| 2025/08/05 | 3,636 | 3,668 | 3,575 | 3,575 | ±0 | ±0% | 886,600 |
| 2025/08/04 | 3,533 | 3,584 | 3,516 | 3,575 | -61 | -1.7% | 941,600 |
| 2025/08/01 | 3,649 | 3,695 | 3,631 | 3,636 | -28 | -0.8% | 810,600 |
| 2025/07/31 | 3,643 | 3,682 | 3,641 | 3,664 | +32 | +0.9% | 701,900 |
| 2025/07/30 | 3,640 | 3,652 | 3,620 | 3,632 | +11 | +0.3% | 1,960,100 |
| 2025/07/29 | 3,664 | 3,671 | 3,610 | 3,621 | -104 | -2.8% | 920,600 |
| 2025/07/28 | 3,716 | 3,736 | 3,683 | 3,725 | +24 | +0.6% | 743,900 |
| 2025/07/25 | 3,675 | 3,738 | 3,648 | 3,701 | -10 | -0.3% | 1,036,200 |
| 2025/07/24 | 3,737 | 3,738 | 3,686 | 3,711 | +73 | +2% | 1,490,600 |
| 2025/07/23 | 3,660 | 3,699 | 3,634 | 3,638 | +33 | +0.9% | 1,611,000 |
| 2025/07/22 | 3,618 | 3,643 | 3,578 | 3,605 | +13 | +0.4% | 1,000,600 |
| 2025/07/18 | 3,647 | 3,655 | 3,580 | 3,592 | -21 | -0.6% | 902,600 |
| 2025/07/17 | 3,556 | 3,637 | 3,530 | 3,613 | +27 | +0.8% | 988,600 |
| 2025/07/16 | 3,610 | 3,629 | 3,584 | 3,586 | -5 | -0.1% | 1,022,300 |
| 2025/07/15 | 3,566 | 3,606 | 3,554 | 3,591 | +55 | +1.6% | 1,360,300 |
| 2025/07/14 | 3,578 | 3,595 | 3,536 | 3,536 | -14 | -0.4% | 1,096,900 |
| 2025/07/11 | 3,511 | 3,585 | 3,499 | 3,550 | +52 | +1.5% | 1,481,800 |
| 2025/07/10 | 3,435 | 3,498 | 3,420 | 3,498 | +84 | +2.5% | 1,324,900 |
| 2025/07/09 | 3,451 | 3,465 | 3,386 | 3,414 | +5 | +0.1% | 1,299,800 |
| 2025/07/08 | 3,390 | 3,431 | 3,366 | 3,409 | +19 | +0.6% | 1,368,500 |
1～
50
件表示中 / 3786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 | 517,500円 | +2.2% | -55.1% | 1.26% | 36.02倍 | 1.45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 | 285,900円 | +5.1% | +5.1% | 2.80% | 14.42倍 | 1.46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 |
| 資生堂 | 248,800円 | +0.5% | - | 1.61% | 165.65倍 | 1.62倍 |
|
化粧品国内大手。中国を第２の本社と位置づけ、積極展開。高価格帯スキンケアの強化に注力 |
| 住友化 | 47,900円 | -10.2% | +80.7% | 2.51% | 19.61倍 | 0.87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 |
| 東ソー | 232,500円 | -1.3% | +2.9% | 4.30% | 11.89倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
