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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 3,511 | 3,571 | 3,473 | 3,482 | -35 | -1% | 1,584,200 |
| 2024/07/25 | 3,617 | 3,640 | 3,513 | 3,517 | -167 | -4.5% | 2,016,000 |
| 2024/07/24 | 3,715 | 3,755 | 3,668 | 3,684 | -73 | -1.9% | 1,658,600 |
| 2024/07/23 | 3,764 | 3,917 | 3,729 | 3,757 | +42 | +1.1% | 3,120,400 |
| 2024/07/22 | 3,767 | 3,787 | 3,706 | 3,715 | -2 | -0.1% | 1,678,100 |
| 2024/07/19 | 3,768 | 3,791 | 3,704 | 3,717 | -51 | -1.4% | 1,394,300 |
| 2024/07/18 | 3,810 | 3,818 | 3,703 | 3,768 | -154 | -3.9% | 2,410,800 |
| 2024/07/17 | 3,904 | 3,954 | 3,862 | 3,922 | +105 | +2.8% | 2,293,600 |
| 2024/07/16 | 3,800 | 3,844 | 3,736 | 3,817 | +61 | +1.6% | 1,110,500 |
| 2024/07/12 | 3,789 | 3,845 | 3,740 | 3,756 | -114 | -2.9% | 1,878,100 |
| 2024/07/11 | 3,854 | 3,880 | 3,781 | 3,870 | +87 | +2.3% | 2,129,900 |
| 2024/07/10 | 3,795 | 3,855 | 3,757 | 3,783 | -71 | -1.8% | 2,543,700 |
| 2024/07/09 | 3,687 | 3,873 | 3,667 | 3,854 | +307 | +8.7% | 7,261,600 |
| 2024/07/08 | 3,577 | 3,634 | 3,495 | 3,547 | -33 | -0.9% | 1,705,200 |
| 2024/07/05 | 3,637 | 3,645 | 3,554 | 3,580 | -58 | -1.6% | 1,429,300 |
| 2024/07/04 | 3,501 | 3,640 | 3,490 | 3,638 | +152 | +4.4% | 1,787,800 |
| 2024/07/03 | 3,470 | 3,528 | 3,464 | 3,486 | +9 | +0.3% | 1,074,800 |
| 2024/07/02 | 3,451 | 3,495 | 3,431 | 3,477 | +26 | +0.8% | 1,245,000 |
| 2024/07/01 | 3,544 | 3,548 | 3,408 | 3,451 | -71 | -2% | 1,662,100 |
| 2024/06/28 | 3,551 | 3,615 | 3,522 | 3,522 | -11 | -0.3% | 1,323,000 |
| 2024/06/27 | 3,524 | 3,563 | 3,506 | 3,533 | +9 | +0.3% | 988,500 |
| 2024/06/26 | 3,474 | 3,529 | 3,439 | 3,524 | +113 | +3.3% | 1,566,800 |
| 2024/06/25 | 3,420 | 3,436 | 3,382 | 3,411 | +8 | +0.2% | 933,200 |
| 2024/06/24 | 3,454 | 3,479 | 3,390 | 3,403 | -48 | -1.4% | 1,528,800 |
| 2024/06/21 | 3,457 | 3,498 | 3,450 | 3,451 | -35 | -1% | 1,082,400 |
| 2024/06/20 | 3,500 | 3,504 | 3,445 | 3,486 | -2 | -0.1% | 841,300 |
| 2024/06/19 | 3,551 | 3,594 | 3,457 | 3,488 | -61 | -1.7% | 1,239,400 |
| 2024/06/18 | 3,519 | 3,576 | 3,490 | 3,549 | +99 | +2.9% | 1,540,100 |
| 2024/06/17 | 3,550 | 3,552 | 3,430 | 3,450 | -134 | -3.7% | 1,729,200 |
| 2024/06/14 | 3,416 | 3,586 | 3,408 | 3,584 | +182 | +5.3% | 2,453,100 |
| 2024/06/13 | 3,376 | 3,437 | 3,367 | 3,402 | +57 | +1.7% | 1,593,700 |
| 2024/06/12 | 3,425 | 3,433 | 3,337 | 3,345 | -95 | -2.8% | 1,490,500 |
| 2024/06/11 | 3,449 | 3,482 | 3,431 | 3,440 | -9 | -0.3% | 1,044,000 |
| 2024/06/10 | 3,404 | 3,459 | 3,396 | 3,449 | +43 | +1.3% | 821,800 |
| 2024/06/07 | 3,403 | 3,444 | 3,386 | 3,406 | -6 | -0.2% | 877,300 |
| 2024/06/06 | 3,415 | 3,450 | 3,363 | 3,412 | +51 | +1.5% | 1,179,000 |
| 2024/06/05 | 3,377 | 3,443 | 3,345 | 3,361 | -41 | -1.2% | 1,315,700 |
| 2024/06/04 | 3,425 | 3,454 | 3,391 | 3,402 | -26 | -0.8% | 1,158,400 |
| 2024/06/03 | 3,472 | 3,487 | 3,419 | 3,428 | -44 | -1.3% | 1,171,300 |
| 2024/05/31 | 3,392 | 3,478 | 3,377 | 3,472 | +80 | +2.4% | 1,612,100 |
| 2024/05/30 | 3,422 | 3,427 | 3,344 | 3,392 | -73 | -2.1% | 1,779,600 |
| 2024/05/29 | 3,515 | 3,559 | 3,462 | 3,465 | -13 | -0.4% | 1,449,800 |
| 2024/05/28 | 3,461 | 3,539 | 3,459 | 3,478 | +24 | +0.7% | 1,013,100 |
| 2024/05/27 | 3,460 | 3,464 | 3,419 | 3,454 | +13 | +0.4% | 1,088,400 |
| 2024/05/24 | 3,525 | 3,557 | 3,430 | 3,441 | -119 | -3.3% | 1,931,000 |
| 2024/05/23 | 3,697 | 3,739 | 3,560 | 3,560 | -67 | -1.8% | 2,228,700 |
| 2024/05/22 | 3,685 | 3,715 | 3,620 | 3,627 | -20 | -0.5% | 1,461,800 |
| 2024/05/21 | 3,748 | 3,767 | 3,639 | 3,647 | -31 | -0.8% | 1,992,600 |
| 2024/05/20 | 3,632 | 3,716 | 3,604 | 3,678 | +72 | +2% | 2,240,600 |
| 2024/05/17 | 3,710 | 3,719 | 3,584 | 3,606 | -105 | -2.8% | 2,274,500 |
1～
50
件表示中 / 3506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 | 348,200円 | +5.5% | - | 1.87% | 25.16倍 | 1.14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 |
| 東ソー | 200,600円 | +8.4% | +2.2% | 4.24% | 10.83倍 | 0.80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 |
| クラレ | 183,400円 | +7.6% | +14.5% | 2.73% | 12.37倍 | 0.85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 |
| 住友化 | 36,900円 | +9.1% | - | 2.44% | 30.20倍 | 0.63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 |
| コーセー | 996,900円 | +3.9% | +2.7% | 1.40% | 45.15倍 | 2.14倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
市場注目の銘柄
チャート関連のコラム
