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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,697 | 3,806 | 3,651 | 3,802 | +121 | +3.3% | 1,793,200 |
| 2025/02/14 | 3,660 | 3,714 | 3,543 | 3,681 | -189 | -4.9% | 4,752,100 |
| 2025/02/13 | 3,863 | 3,928 | 3,798 | 3,870 | +114 | +3% | 2,097,300 |
| 2025/02/12 | 3,768 | 3,783 | 3,721 | 3,756 | -12 | -0.3% | 1,022,000 |
| 2025/02/10 | 3,755 | 3,789 | 3,732 | 3,768 | -11 | -0.3% | 816,500 |
| 2025/02/07 | 3,762 | 3,793 | 3,730 | 3,779 | +6 | +0.2% | 684,000 |
| 2025/02/06 | 3,740 | 3,783 | 3,716 | 3,773 | +88 | +2.4% | 995,700 |
| 2025/02/05 | 3,720 | 3,732 | 3,658 | 3,685 | -32 | -0.9% | 834,100 |
| 2025/02/04 | 3,750 | 3,783 | 3,690 | 3,717 | +11 | +0.3% | 895,900 |
| 2025/02/03 | 3,650 | 3,724 | 3,650 | 3,706 | -93 | -2.4% | 1,535,000 |
| 2025/01/31 | 3,784 | 3,814 | 3,762 | 3,799 | +39 | +1% | 1,302,300 |
| 2025/01/30 | 3,803 | 3,817 | 3,739 | 3,760 | -58 | -1.5% | 1,249,000 |
| 2025/01/29 | 3,720 | 3,825 | 3,699 | 3,818 | +124 | +3.4% | 1,515,100 |
| 2025/01/28 | 3,720 | 3,776 | 3,671 | 3,694 | -221 | -5.6% | 2,466,300 |
| 2025/01/27 | 4,095 | 4,099 | 3,897 | 3,915 | -158 | -3.9% | 1,425,500 |
| 2025/01/24 | 4,066 | 4,144 | 4,061 | 4,073 | +14 | +0.3% | 869,500 |
| 2025/01/23 | 4,078 | 4,084 | 4,022 | 4,059 | +14 | +0.3% | 647,100 |
| 2025/01/22 | 4,004 | 4,076 | 3,987 | 4,045 | +60 | +1.5% | 960,200 |
| 2025/01/21 | 3,971 | 3,994 | 3,937 | 3,985 | +28 | +0.7% | 726,300 |
| 2025/01/20 | 3,947 | 4,040 | 3,941 | 3,957 | +59 | +1.5% | 843,600 |
| 2025/01/17 | 3,880 | 3,932 | 3,864 | 3,898 | -15 | -0.4% | 630,400 |
| 2025/01/16 | 3,949 | 3,971 | 3,899 | 3,913 | +17 | +0.4% | 812,600 |
| 2025/01/15 | 3,950 | 3,980 | 3,868 | 3,896 | -54 | -1.4% | 683,600 |
| 2025/01/14 | 4,023 | 4,028 | 3,921 | 3,950 | -88 | -2.2% | 1,027,000 |
| 2025/01/10 | 4,074 | 4,089 | 4,017 | 4,038 | -54 | -1.3% | 676,100 |
| 2025/01/09 | 4,177 | 4,177 | 4,074 | 4,092 | -62 | -1.5% | 733,300 |
| 2025/01/08 | 4,101 | 4,162 | 4,075 | 4,154 | +18 | +0.4% | 851,700 |
| 2025/01/07 | 4,055 | 4,179 | 4,049 | 4,136 | +113 | +2.8% | 1,259,100 |
| 2025/01/06 | 4,045 | 4,069 | 3,985 | 4,023 | +8 | +0.2% | 921,300 |
| 2024/12/30 | 4,022 | 4,066 | 3,994 | 4,015 | -35 | -0.9% | 901,300 |
| 2024/12/27 | 4,069 | 4,085 | 4,027 | 4,050 | -49 | -1.2% | 940,600 |
| 2024/12/26 | 4,065 | 4,099 | 4,051 | 4,099 | +13 | +0.3% | 837,500 |
| 2024/12/25 | 4,072 | 4,094 | 4,042 | 4,086 | +27 | +0.7% | 500,900 |
| 2024/12/24 | 4,127 | 4,137 | 4,033 | 4,059 | -55 | -1.3% | 735,400 |
| 2024/12/23 | 4,062 | 4,118 | 4,050 | 4,114 | +39 | +1% | 786,900 |
| 2024/12/20 | 4,128 | 4,128 | 4,036 | 4,075 | -15 | -0.4% | 773,000 |
| 2024/12/19 | 4,026 | 4,112 | 4,006 | 4,090 | +8 | +0.2% | 859,200 |
| 2024/12/18 | 4,075 | 4,140 | 4,072 | 4,082 | -21 | -0.5% | 533,800 |
| 2024/12/17 | 4,158 | 4,191 | 4,093 | 4,103 | -45 | -1.1% | 680,800 |
| 2024/12/16 | 4,085 | 4,190 | 4,085 | 4,148 | +69 | +1.7% | 883,400 |
| 2024/12/13 | 4,085 | 4,103 | 4,053 | 4,079 | -76 | -1.8% | 976,400 |
| 2024/12/12 | 4,181 | 4,216 | 4,152 | 4,155 | +31 | +0.8% | 995,100 |
| 2024/12/11 | 4,050 | 4,130 | 4,020 | 4,124 | +67 | +1.7% | 863,600 |
| 2024/12/10 | 4,056 | 4,092 | 4,007 | 4,057 | -69 | -1.7% | 1,055,000 |
| 2024/12/09 | 4,164 | 4,171 | 4,094 | 4,126 | +28 | +0.7% | 785,800 |
| 2024/12/06 | 4,170 | 4,175 | 4,076 | 4,098 | -99 | -2.4% | 719,100 |
| 2024/12/05 | 4,242 | 4,257 | 4,160 | 4,197 | -21 | -0.5% | 864,900 |
| 2024/12/04 | 4,180 | 4,228 | 4,147 | 4,218 | +95 | +2.3% | 1,458,100 |
| 2024/12/03 | 4,114 | 4,179 | 4,106 | 4,123 | +68 | +1.7% | 1,252,900 |
| 2024/12/02 | 4,013 | 4,071 | 3,990 | 4,055 | -19 | -0.5% | 982,400 |
51～
100
件表示中 / 3691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 | 267,800円 | +2.2% | -55.1% | 2.43% | 18.62倍 | 0.72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 | 168,400円 | +4.0% | +4.3% | 3.21% | 12.13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 | 216,100円 | +7.5% | -3.9% | 1.94% | 14.46倍 | 1.83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 | 173,800円 | +1.7% | +8.5% | 1.73% | 19.22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 | 223,100円 | -5.3% | +36.8% | 4.26% | 9.05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
