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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 2,483 | 2,495 | 2,427 | 2,446 | -47 | -1.9% | 1,626,900 |
| 2021/08/26 | 2,540 | 2,549 | 2,466 | 2,493 | -62 | -2.4% | 2,737,000 |
| 2021/08/25 | 2,550 | 2,605 | 2,527 | 2,555 | +49 | +2% | 3,852,000 |
| 2021/08/24 | 2,473 | 2,509 | 2,414 | 2,506 | -267 | -9.6% | 8,413,000 |
| 2021/08/23 | 2,761 | 2,828 | 2,761 | 2,773 | +36 | +1.3% | 1,050,800 |
| 2021/08/20 | 2,833 | 2,857 | 2,728 | 2,737 | -165 | -5.7% | 3,331,400 |
| 2021/08/19 | 3,050 | 3,065 | 2,890 | 2,902 | -248 | -7.9% | 3,509,600 |
| 2021/08/18 | 3,205 | 3,225 | 3,140 | 3,150 | -25 | -0.8% | 919,300 |
| 2021/08/17 | 3,255 | 3,265 | 3,165 | 3,175 | -105 | -3.2% | 1,220,000 |
| 2021/08/16 | 3,340 | 3,340 | 3,250 | 3,280 | -90 | -2.7% | 1,076,000 |
| 2021/08/13 | 3,295 | 3,380 | 3,290 | 3,370 | +75 | +2.3% | 1,642,500 |
| 2021/08/12 | 3,180 | 3,305 | 3,180 | 3,295 | +210 | +6.8% | 2,434,100 |
| 2021/08/11 | 3,060 | 3,130 | 2,962 | 3,085 | +20 | +0.7% | 2,601,100 |
| 2021/08/10 | 3,125 | 3,145 | 3,060 | 3,065 | -15 | -0.5% | 777,200 |
| 2021/08/06 | 3,065 | 3,115 | 3,060 | 3,080 | +20 | +0.7% | 652,000 |
| 2021/08/05 | 3,020 | 3,110 | 3,020 | 3,060 | -20 | -0.6% | 659,700 |
| 2021/08/04 | 3,150 | 3,195 | 3,075 | 3,080 | -90 | -2.8% | 1,298,700 |
| 2021/08/03 | 3,175 | 3,240 | 3,115 | 3,170 | -45 | -1.4% | 1,428,900 |
| 2021/08/02 | 3,160 | 3,245 | 3,160 | 3,215 | +85 | +2.7% | 1,028,600 |
| 2021/07/30 | 3,150 | 3,185 | 3,130 | 3,130 | -20 | -0.6% | 1,042,200 |
| 2021/07/29 | 3,130 | 3,185 | 3,110 | 3,150 | +20 | +0.6% | 2,020,800 |
| 2021/07/28 | 3,070 | 3,170 | 3,065 | 3,130 | +20 | +0.6% | 1,075,000 |
| 2021/07/27 | 3,095 | 3,150 | 3,065 | 3,110 | +55 | +1.8% | 1,039,900 |
| 2021/07/26 | 3,070 | 3,090 | 3,045 | 3,055 | +50 | +1.7% | 938,700 |
| 2021/07/21 | 3,095 | 3,105 | 2,992 | 3,005 | -5 | -0.2% | 1,603,500 |
| 2021/07/20 | 3,015 | 3,075 | 3,010 | 3,010 | -90 | -2.9% | 1,499,500 |
| 2021/07/19 | 3,220 | 3,235 | 3,100 | 3,100 | -175 | -5.3% | 1,361,500 |
| 2021/07/16 | 3,220 | 3,300 | 3,220 | 3,275 | +15 | +0.5% | 686,300 |
| 2021/07/15 | 3,225 | 3,275 | 3,215 | 3,260 | -25 | -0.8% | 738,100 |
| 2021/07/14 | 3,260 | 3,345 | 3,240 | 3,285 | -45 | -1.4% | 822,500 |
| 2021/07/13 | 3,265 | 3,330 | 3,255 | 3,330 | +65 | +2% | 831,200 |
| 2021/07/12 | 3,200 | 3,280 | 3,190 | 3,265 | +175 | +5.7% | 1,712,500 |
| 2021/07/09 | 3,050 | 3,105 | 3,000 | 3,090 | -45 | -1.4% | 2,284,100 |
| 2021/07/08 | 3,225 | 3,235 | 3,125 | 3,135 | -60 | -1.9% | 1,492,400 |
| 2021/07/07 | 3,190 | 3,225 | 3,165 | 3,195 | -65 | -2% | 877,400 |
| 2021/07/06 | 3,240 | 3,280 | 3,225 | 3,260 | +30 | +0.9% | 1,009,900 |
| 2021/07/05 | 3,300 | 3,310 | 3,220 | 3,230 | -105 | -3.1% | 948,700 |
| 2021/07/02 | 3,310 | 3,345 | 3,305 | 3,335 | +10 | +0.3% | 670,100 |
| 2021/07/01 | 3,315 | 3,380 | 3,305 | 3,325 | +25 | +0.8% | 817,900 |
| 2021/06/30 | 3,305 | 3,345 | 3,285 | 3,300 | ±0 | ±0% | 726,900 |
| 2021/06/29 | 3,300 | 3,340 | 3,260 | 3,300 | -120 | -3.5% | 1,493,100 |
| 2021/06/28 | 3,345 | 3,425 | 3,345 | 3,420 | +85 | +2.5% | 812,300 |
| 2021/06/25 | 3,330 | 3,380 | 3,330 | 3,335 | +15 | +0.5% | 766,900 |
| 2021/06/24 | 3,350 | 3,355 | 3,300 | 3,320 | -50 | -1.5% | 852,600 |
| 2021/06/23 | 3,370 | 3,380 | 3,350 | 3,370 | ±0 | ±0% | 597,000 |
| 2021/06/22 | 3,395 | 3,425 | 3,365 | 3,370 | +75 | +2.3% | 1,344,000 |
| 2021/06/21 | 3,310 | 3,340 | 3,255 | 3,295 | -85 | -2.5% | 1,584,100 |
| 2021/06/18 | 3,470 | 3,475 | 3,375 | 3,380 | -180 | -5.1% | 2,016,200 |
| 2021/06/17 | 3,635 | 3,640 | 3,540 | 3,560 | -60 | -1.7% | 787,500 |
| 2021/06/16 | 3,620 | 3,685 | 3,600 | 3,620 | +30 | +0.8% | 869,200 |
901～
950
件表示中 / 3692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 | 267,100円 | +2.2% | -55.1% | 2.43% | 18.58倍 | 0.73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 |
| クラレ | 167,800円 | +4.0% | +4.3% | 3.22% | 12.08倍 | 0.71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 油 | 214,500円 | +7.5% | -3.9% | 1.96% | 14.35倍 | 1.81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 |
| ライオン | 173,100円 | +1.7% | +8.5% | 1.73% | 19.13倍 | 1.63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 | 221,700円 | -5.3% | +36.8% | 4.29% | 9.00倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
