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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2024/11/29 | 4,108 | 4,132 | 4,045 | 4,074 | -68 | -1.6% | 1,175,500 |
| 2024/11/28 | 4,098 | 4,222 | 4,075 | 4,142 | -13 | -0.3% | 1,904,100 |
| 2024/11/27 | 4,058 | 4,197 | 4,038 | 4,155 | +163 | +4.1% | 3,224,900 |
| 2024/11/26 | 4,098 | 4,098 | 3,967 | 3,992 | -107 | -2.6% | 1,548,800 |
| 2024/11/25 | 4,000 | 4,100 | 3,942 | 4,099 | +121 | +3% | 2,522,700 |
| 2024/11/22 | 3,898 | 3,992 | 3,834 | 3,978 | +177 | +4.7% | 1,902,900 |
| 2024/11/21 | 3,810 | 3,821 | 3,765 | 3,801 | +21 | +0.6% | 793,800 |
| 2024/11/20 | 3,743 | 3,800 | 3,729 | 3,780 | +78 | +2.1% | 735,500 |
| 2024/11/19 | 3,720 | 3,758 | 3,632 | 3,702 | -19 | -0.5% | 1,159,700 |
| 2024/11/18 | 3,722 | 3,746 | 3,692 | 3,721 | -101 | -2.6% | 1,266,100 |
| 2024/11/15 | 3,842 | 3,886 | 3,807 | 3,822 | -20 | -0.5% | 1,097,900 |
| 2024/11/14 | 3,901 | 3,905 | 3,842 | 3,842 | -65 | -1.7% | 1,351,100 |
| 2024/11/13 | 3,925 | 4,026 | 3,840 | 3,907 | +122 | +3.2% | 4,696,900 |
| 2024/11/12 | 3,832 | 3,849 | 3,742 | 3,785 | -46 | -1.2% | 2,158,900 |
| 2024/11/11 | 3,800 | 3,848 | 3,789 | 3,831 | +31 | +0.8% | 968,200 |
| 2024/11/08 | 3,836 | 3,860 | 3,789 | 3,800 | +13 | +0.3% | 1,218,900 |
| 2024/11/07 | 3,733 | 3,794 | 3,688 | 3,787 | +89 | +2.4% | 1,179,500 |
| 2024/11/06 | 3,630 | 3,728 | 3,630 | 3,698 | +78 | +2.2% | 833,700 |
| 2024/11/05 | 3,610 | 3,690 | 3,591 | 3,620 | +80 | +2.3% | 845,400 |
| 2024/11/01 | 3,639 | 3,654 | 3,540 | 3,540 | -183 | -4.9% | 1,566,700 |
101～
150
件表示中 / 3721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 | 309,200円 | +2.2% | -55.1% | 2.10% | 21.50倍 | 0.84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 | 179,900円 | +4.0% | +4.3% | 3.00% | 12.86倍 | 0.76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 |
| 日産化 | 422,600円 | +4.3% | -1.2% | 4.16% | 13.33倍 | 2.46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 |
| 住友化 | 33,900円 | -10.2% | +80.7% | 3.54% | 13.87倍 | 0.62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 |
| 応化工 | 380,900円 | +10.5% | +10.6% | 1.84% | 18.52倍 | 2.27倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
市場注目の銘柄
チャート関連のコラム
