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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,420 | 3,497 | 3,419 | 3,465 | +81 | +2.4% | 3,231,600 |
| 2025/07/03 | 3,255 | 3,384 | 3,234 | 3,384 | +149 | +4.6% | 1,898,000 |
| 2025/07/02 | 3,234 | 3,265 | 3,223 | 3,235 | -49 | -1.5% | 1,342,600 |
| 2025/07/01 | 3,300 | 3,327 | 3,283 | 3,284 | -65 | -1.9% | 1,189,700 |
| 2025/06/30 | 3,384 | 3,407 | 3,337 | 3,349 | +18 | +0.5% | 1,677,300 |
| 2025/06/27 | 3,249 | 3,370 | 3,242 | 3,331 | +105 | +3.3% | 2,319,300 |
| 2025/06/26 | 3,139 | 3,239 | 3,138 | 3,226 | +106 | +3.4% | 1,406,200 |
| 2025/06/25 | 3,100 | 3,132 | 3,072 | 3,120 | +33 | +1.1% | 482,700 |
| 2025/06/24 | 3,101 | 3,120 | 3,080 | 3,087 | +14 | +0.5% | 560,700 |
| 2025/06/23 | 3,054 | 3,085 | 3,037 | 3,073 | -25 | -0.8% | 864,800 |
| 2025/06/20 | 3,073 | 3,127 | 3,073 | 3,098 | +3 | +0.1% | 909,000 |
| 2025/06/19 | 3,125 | 3,139 | 3,078 | 3,095 | -39 | -1.2% | 545,200 |
| 2025/06/18 | 3,101 | 3,139 | 3,100 | 3,134 | +6 | +0.2% | 662,700 |
| 2025/06/17 | 3,095 | 3,143 | 3,088 | 3,128 | +36 | +1.2% | 783,600 |
| 2025/06/16 | 3,112 | 3,127 | 3,089 | 3,092 | -12 | -0.4% | 863,900 |
| 2025/06/13 | 3,153 | 3,170 | 3,074 | 3,104 | -35 | -1.1% | 1,127,000 |
| 2025/06/12 | 3,169 | 3,199 | 3,129 | 3,139 | -61 | -1.9% | 972,900 |
| 2025/06/11 | 3,220 | 3,234 | 3,176 | 3,200 | -30 | -0.9% | 1,037,700 |
| 2025/06/10 | 3,220 | 3,276 | 3,205 | 3,230 | +26 | +0.8% | 1,566,900 |
| 2025/06/09 | 3,210 | 3,228 | 3,178 | 3,204 | +41 | +1.3% | 661,800 |
| 2025/06/06 | 3,223 | 3,234 | 3,163 | 3,163 | -8 | -0.3% | 1,428,100 |
| 2025/06/05 | 3,050 | 3,180 | 3,041 | 3,171 | +106 | +3.5% | 1,418,700 |
| 2025/06/04 | 3,104 | 3,113 | 3,063 | 3,065 | +20 | +0.7% | 650,600 |
| 2025/06/03 | 3,073 | 3,117 | 3,045 | 3,045 | -28 | -0.9% | 1,002,900 |
| 2025/06/02 | 3,118 | 3,137 | 3,059 | 3,073 | -108 | -3.4% | 1,199,700 |
| 2025/05/30 | 3,133 | 3,199 | 3,130 | 3,181 | +3 | +0.1% | 1,811,600 |
| 2025/05/29 | 3,080 | 3,180 | 3,067 | 3,178 | +135 | +4.4% | 2,904,800 |
| 2025/05/28 | 2,986 | 3,045 | 2,980 | 3,043 | +93 | +3.2% | 1,849,000 |
| 2025/05/27 | 2,917.5 | 2,951 | 2,900 | 2,950 | +50 | +1.7% | 947,600 |
| 2025/05/26 | 2,889.5 | 2,920 | 2,885.5 | 2,900 | -8.5 | -0.3% | 598,000 |
| 2025/05/23 | 2,880.5 | 2,921 | 2,869.5 | 2,908.5 | +33 | +1.1% | 1,068,300 |
| 2025/05/22 | 2,900 | 2,907.5 | 2,857.5 | 2,875.5 | -42.5 | -1.5% | 1,203,500 |
| 2025/05/21 | 2,930.5 | 2,947.5 | 2,894 | 2,918 | -15 | -0.5% | 1,258,400 |
| 2025/05/20 | 2,975 | 2,980 | 2,903 | 2,933 | -4.5 | -0.2% | 2,496,500 |
| 2025/05/19 | 2,966.5 | 2,998.5 | 2,900.5 | 2,937.5 | +38 | +1.3% | 2,592,600 |
| 2025/05/16 | 2,920 | 2,946 | 2,841 | 2,899.5 | -31 | -1.1% | 3,164,600 |
| 2025/05/15 | 2,899.5 | 2,950 | 2,890.5 | 2,930.5 | +8.5 | +0.3% | 2,087,600 |
| 2025/05/14 | 2,905 | 2,932.5 | 2,867 | 2,922 | +33 | +1.1% | 1,337,300 |
| 2025/05/13 | 2,906 | 2,925 | 2,843.5 | 2,889 | +83 | +3% | 1,951,000 |
| 2025/05/12 | 2,730 | 2,809 | 2,728 | 2,806 | +92.5 | +3.4% | 1,280,300 |
| 2025/05/09 | 2,718 | 2,729 | 2,697.5 | 2,713.5 | +65 | +2.5% | 1,080,300 |
| 2025/05/08 | 2,627 | 2,649 | 2,616.5 | 2,648.5 | +32.5 | +1.2% | 863,800 |
| 2025/05/07 | 2,671.5 | 2,683 | 2,616 | 2,616 | -55.5 | -2.1% | 1,086,300 |
| 2025/05/02 | 2,656 | 2,684.5 | 2,643 | 2,671.5 | +8 | +0.3% | 1,098,400 |
| 2025/05/01 | 2,620 | 2,672 | 2,614 | 2,663.5 | +67 | +2.6% | 1,108,600 |
| 2025/04/30 | 2,579 | 2,608.5 | 2,565 | 2,596.5 | +19.5 | +0.8% | 1,104,700 |
| 2025/04/28 | 2,620 | 2,625 | 2,565.5 | 2,577 | -10.5 | -0.4% | 988,000 |
| 2025/04/25 | 2,589 | 2,613.5 | 2,570.5 | 2,587.5 | +69.5 | +2.8% | 1,077,400 |
| 2025/04/24 | 2,520 | 2,545 | 2,499.5 | 2,518 | +68 | +2.8% | 1,240,400 |
| 2025/04/23 | 2,461.5 | 2,475 | 2,428 | 2,450 | +32.5 | +1.3% | 1,303,700 |
1～
50
件表示中 / 3735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 | 346,500円 | +2.2% | -55.1% | 1.88% | 24.09倍 | 0.94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 |
| 三井化学 | 338,500円 | -2.2% | +25.6% | 4.43% | 11.53倍 | 0.75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 |
| 日 油 | 282,700円 | +5.7% | +2.9% | 1.70% | 17.77倍 | 2.35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 |
| クラレ | 183,400円 | +4.0% | +4.3% | 2.94% | 13.02倍 | 0.77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 |
| 日産化 | 430,800円 | +4.3% | -1.2% | 4.09% | 13.55倍 | 2.50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。高収益の中堅化学 |
市場注目の銘柄
チャート関連のコラム
