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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,545 | 3,566 | 3,504 | 3,544 | -81 | -2.2% | 922,900 |
| 2025/03/06 | 3,582 | 3,647 | 3,575 | 3,625 | +147 | +4.2% | 1,461,100 |
| 2025/03/05 | 3,440 | 3,489 | 3,421 | 3,478 | +38 | +1.1% | 587,700 |
| 2025/03/04 | 3,445 | 3,468 | 3,401 | 3,440 | -31 | -0.9% | 818,600 |
| 2025/03/03 | 3,469 | 3,506 | 3,449 | 3,471 | +6 | +0.2% | 889,700 |
| 2025/02/28 | 3,542 | 3,558 | 3,457 | 3,465 | -102 | -2.9% | 1,169,600 |
| 2025/02/27 | 3,510 | 3,577 | 3,493 | 3,567 | +131 | +3.8% | 1,000,400 |
| 2025/02/26 | 3,468 | 3,475 | 3,394 | 3,436 | -35 | -1% | 1,178,400 |
| 2025/02/25 | 3,450 | 3,505 | 3,450 | 3,471 | -56 | -1.6% | 906,600 |
| 2025/02/21 | 3,478 | 3,569 | 3,471 | 3,527 | +14 | +0.4% | 952,900 |
| 2025/02/20 | 3,569 | 3,580 | 3,451 | 3,513 | -81 | -2.3% | 2,519,500 |
| 2025/02/19 | 3,699 | 3,799 | 3,556 | 3,594 | -110 | -3% | 2,241,800 |
| 2025/02/18 | 3,817 | 3,818 | 3,700 | 3,704 | -98 | -2.6% | 1,469,500 |
| 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 |
101～
150
件表示中 / 3754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 | 363,600円 | +2.2% | -55.1% | 1.79% | 25.28倍 | 0.99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 | 339,400円 | -2.2% | +25.6% | 4.42% | 11.56倍 | 0.75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 | 497,000円 | +4.3% | -1.2% | 3.54% | 15.64倍 | 2.89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 |
| クラレ | 188,400円 | +4.0% | +4.3% | 2.87% | 13.37倍 | 0.79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 |
| 住友化 | 36,700円 | -10.2% | +80.7% | 3.27% | 15.02倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
