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 |
|---|---|---|---|---|---|---|---|
| 2021/06/28 | 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 |
| 2021/06/15 | 3,585 | 3,630 | 3,570 | 3,590 | +5 | +0.1% | 598,400 |
| 2021/06/14 | 3,605 | 3,635 | 3,575 | 3,585 | ±0 | ±0% | 590,100 |
| 2021/06/11 | 3,590 | 3,600 | 3,545 | 3,585 | -15 | -0.4% | 682,900 |
| 2021/06/10 | 3,555 | 3,605 | 3,550 | 3,600 | +40 | +1.1% | 738,500 |
| 2021/06/09 | 3,535 | 3,585 | 3,520 | 3,560 | +5 | +0.1% | 622,200 |
| 2021/06/08 | 3,600 | 3,615 | 3,545 | 3,555 | -50 | -1.4% | 719,900 |
| 2021/06/07 | 3,675 | 3,685 | 3,565 | 3,605 | -40 | -1.1% | 911,400 |
| 2021/06/04 | 3,555 | 3,660 | 3,505 | 3,645 | +90 | +2.5% | 1,333,700 |
| 2021/06/03 | 3,530 | 3,620 | 3,515 | 3,555 | +30 | +0.9% | 982,900 |
| 2021/06/02 | 3,465 | 3,575 | 3,460 | 3,525 | +55 | +1.6% | 1,126,100 |
| 2021/06/01 | 3,430 | 3,495 | 3,400 | 3,470 | +65 | +1.9% | 999,700 |
| 2021/05/31 | 3,475 | 3,500 | 3,395 | 3,405 | -80 | -2.3% | 979,700 |
| 2021/05/28 | 3,440 | 3,525 | 3,390 | 3,485 | +115 | +3.4% | 1,462,000 |
| 2021/05/27 | 3,485 | 3,500 | 3,370 | 3,370 | -130 | -3.7% | 1,895,400 |
| 2021/05/26 | 3,525 | 3,555 | 3,455 | 3,500 | -40 | -1.1% | 1,250,100 |
| 2021/05/25 | 3,505 | 3,555 | 3,460 | 3,540 | +60 | +1.7% | 886,200 |
| 2021/05/24 | 3,440 | 3,520 | 3,440 | 3,480 | +75 | +2.2% | 1,008,400 |
| 2021/05/21 | 3,480 | 3,485 | 3,390 | 3,405 | -120 | -3.4% | 1,440,100 |
| 2021/05/20 | 3,560 | 3,605 | 3,505 | 3,525 | -85 | -2.4% | 907,800 |
| 2021/05/19 | 3,660 | 3,700 | 3,585 | 3,610 | -90 | -2.4% | 1,200,200 |
| 2021/05/18 | 3,630 | 3,715 | 3,615 | 3,700 | +90 | +2.5% | 1,492,400 |
| 2021/05/17 | 3,625 | 3,635 | 3,535 | 3,610 | +35 | +1% | 1,753,300 |
| 2021/05/14 | 3,600 | 3,615 | 3,465 | 3,575 | +185 | +5.5% | 2,449,600 |
| 2021/05/13 | 3,430 | 3,510 | 3,375 | 3,390 | -85 | -2.4% | 1,490,300 |
| 2021/05/12 | 3,520 | 3,575 | 3,400 | 3,475 | -30 | -0.9% | 1,313,500 |
| 2021/05/11 | 3,640 | 3,720 | 3,450 | 3,505 | -165 | -4.5% | 2,557,100 |
| 2021/05/10 | 3,500 | 3,730 | 3,495 | 3,670 | +165 | +4.7% | 3,551,200 |
| 2021/05/07 | 3,400 | 3,515 | 3,390 | 3,505 | +130 | +3.9% | 1,850,000 |
| 2021/05/06 | 3,370 | 3,410 | 3,345 | 3,375 | +65 | +2% | 1,187,400 |
| 2021/04/30 | 3,250 | 3,320 | 3,240 | 3,310 | +95 | +3% | 1,130,200 |
| 2021/04/28 | 3,245 | 3,245 | 3,190 | 3,215 | -25 | -0.8% | 513,700 |
| 2021/04/27 | 3,200 | 3,285 | 3,190 | 3,240 | +50 | +1.6% | 1,005,700 |
| 2021/04/26 | 3,245 | 3,260 | 3,150 | 3,190 | -15 | -0.5% | 1,124,700 |
| 2021/04/23 | 3,205 | 3,220 | 3,185 | 3,205 | -60 | -1.8% | 700,400 |
| 2021/04/22 | 3,275 | 3,295 | 3,240 | 3,265 | +40 | +1.2% | 804,600 |
| 2021/04/21 | 3,250 | 3,255 | 3,180 | 3,225 | -120 | -3.6% | 1,236,300 |
| 2021/04/20 | 3,390 | 3,390 | 3,315 | 3,345 | -50 | -1.5% | 906,000 |
| 2021/04/19 | 3,445 | 3,460 | 3,375 | 3,395 | -15 | -0.4% | 845,200 |
| 2021/04/16 | 3,440 | 3,445 | 3,335 | 3,410 | -10 | -0.3% | 922,900 |
| 2021/04/15 | 3,485 | 3,510 | 3,400 | 3,420 | -35 | -1% | 885,000 |
| 2021/04/14 | 3,390 | 3,455 | 3,350 | 3,455 | +115 | +3.4% | 1,425,000 |
1001～
1050
件表示中 / 3751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 | 362,100円 | +2.2% | -55.1% | 1.80% | 25.18倍 | 0.98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 | 336,800円 | -2.2% | +25.6% | 4.45% | 11.47倍 | 0.74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 |
| 日産化 | 490,800円 | +4.3% | -1.2% | 3.59% | 15.44倍 | 2.85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 |
| 住友化 | 37,300円 | -10.2% | +80.7% | 3.22% | 15.27倍 | 0.68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 |
| クラレ | 186,200円 | +4.0% | +4.3% | 2.90% | 13.22倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
