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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/01/12 | 2,970 | 2,982.5 | 2,901 | 2,911 | -34.5 | -1.2% | 1,746,500 |
| 2024/01/11 | 3,010 | 3,010 | 2,935 | 2,945.5 | -26.5 | -0.9% | 2,031,600 |
| 2024/01/10 | 2,981.5 | 2,994.5 | 2,945.5 | 2,972 | -41 | -1.4% | 1,373,300 |
| 2024/01/09 | 2,999 | 3,036 | 2,973 | 3,013 | +35 | +1.2% | 2,236,100 |
| 2024/01/05 | 2,874 | 2,986.5 | 2,874 | 2,978 | +120.5 | +4.2% | 2,537,300 |
| 2024/01/04 | 2,788 | 2,878 | 2,757.5 | 2,857.5 | +47.5 | +1.7% | 1,087,500 |
| 2023/12/29 | 2,784 | 2,821 | 2,778.5 | 2,810 | +22 | +0.8% | 988,400 |
| 2023/12/28 | 2,768 | 2,817 | 2,753 | 2,788 | -55 | -1.9% | 784,400 |
| 2023/12/27 | 2,855 | 2,869.5 | 2,838 | 2,843 | -9 | -0.3% | 1,458,400 |
| 2023/12/26 | 2,848.5 | 2,865 | 2,843 | 2,852 | -2 | -0.1% | 536,600 |
| 2023/12/25 | 2,888.5 | 2,888.5 | 2,837 | 2,854 | +15.5 | +0.5% | 504,600 |
| 2023/12/22 | 2,869.5 | 2,897.5 | 2,832 | 2,838.5 | -6.5 | -0.2% | 996,200 |
| 2023/12/21 | 2,850 | 2,860.5 | 2,817.5 | 2,845 | -45.5 | -1.6% | 1,082,400 |
| 2023/12/20 | 2,900 | 2,925.5 | 2,888.5 | 2,890.5 | +1 | ±0% | 1,289,900 |
| 2023/12/19 | 2,852 | 2,892 | 2,840.5 | 2,889.5 | +1.5 | +0.1% | 995,200 |
| 2023/12/18 | 2,913.5 | 2,913.5 | 2,837.5 | 2,888 | -58.5 | -2% | 1,401,600 |
51～
100
件表示中 / 3457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 | 360,600円 | +5.5% | - | 1.80% | 26.05倍 | 1.18倍 |
|
総合化学メーカー。電炉用黒鉛電極で首位。２０年に日立化成買収、半導体材料や自動車部材に力 |
| 三井化学 | 446,800円 | +5.7% | +45.9% | 3.36% | 11.64倍 | 0.98倍 |
|
三井系の総合化学メーカー。汎用の石化中心からヘルスケア、自動車向け等の機能材料へシフト |
| クラレ | 189,700円 | +7.6% | +14.5% | 2.64% | 12.96倍 | 0.89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 |
| 三菱ガス | 302,000円 | -4.1% | +28.1% | 2.98% | 13.15倍 | 0.92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 |
| 日産化 | 471,200円 | +3.3% | -2.2% | 3.48% | 17.01倍 | 2.87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。高収益の化学企業 |
市場注目の銘柄
チャート関連のコラム
