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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 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 |
| 2024/10/31 | 3,705 | 3,748 | 3,685 | 3,723 | -3 | -0.1% | 785,000 |
| 2024/10/30 | 3,720 | 3,768 | 3,692 | 3,726 | +15 | +0.4% | 1,225,000 |
| 2024/10/29 | 3,635 | 3,713 | 3,633 | 3,711 | +77 | +2.1% | 837,800 |
| 2024/10/28 | 3,561 | 3,640 | 3,548 | 3,634 | +30 | +0.8% | 775,200 |
| 2024/10/25 | 3,586 | 3,616 | 3,569 | 3,604 | -5 | -0.1% | 783,000 |
| 2024/10/24 | 3,560 | 3,648 | 3,557 | 3,609 | +5 | +0.1% | 723,600 |
| 2024/10/23 | 3,620 | 3,650 | 3,598 | 3,604 | -41 | -1.1% | 518,200 |
| 2024/10/22 | 3,683 | 3,740 | 3,616 | 3,645 | -55 | -1.5% | 1,101,800 |
| 2024/10/21 | 3,742 | 3,788 | 3,693 | 3,700 | -45 | -1.2% | 781,900 |
| 2024/10/18 | 3,820 | 3,839 | 3,737 | 3,745 | -2 | -0.1% | 904,600 |
| 2024/10/17 | 3,805 | 3,810 | 3,739 | 3,747 | -41 | -1.1% | 874,800 |
| 2024/10/16 | 3,715 | 3,805 | 3,710 | 3,788 | -67 | -1.7% | 1,293,900 |
| 2024/10/15 | 3,839 | 3,877 | 3,827 | 3,855 | +62 | +1.6% | 1,628,200 |
| 2024/10/11 | 3,755 | 3,814 | 3,731 | 3,793 | +52 | +1.4% | 1,268,900 |
| 2024/10/10 | 3,749 | 3,765 | 3,713 | 3,741 | +19 | +0.5% | 959,400 |
| 2024/10/09 | 3,851 | 3,858 | 3,715 | 3,722 | -84 | -2.2% | 1,304,200 |
| 2024/10/08 | 3,789 | 3,942 | 3,786 | 3,806 | -22 | -0.6% | 2,174,800 |
| 2024/10/07 | 3,843 | 3,863 | 3,804 | 3,828 | +125 | +3.4% | 1,795,700 |
| 2024/10/04 | 3,735 | 3,765 | 3,694 | 3,703 | -29 | -0.8% | 908,700 |
| 2024/10/03 | 3,734 | 3,739 | 3,698 | 3,732 | +98 | +2.7% | 1,206,600 |
| 2024/10/02 | 3,662 | 3,707 | 3,601 | 3,634 | -98 | -2.6% | 1,314,000 |
| 2024/10/01 | 3,691 | 3,744 | 3,686 | 3,732 | +52 | +1.4% | 1,063,600 |
| 2024/09/30 | 3,687 | 3,746 | 3,643 | 3,680 | -147 | -3.8% | 2,030,700 |
| 2024/09/27 | 3,703 | 3,827 | 3,678 | 3,827 | +183 | +5% | 2,264,500 |
| 2024/09/26 | 3,569 | 3,644 | 3,549 | 3,644 | +123 | +3.5% | 1,680,600 |
| 2024/09/25 | 3,535 | 3,554 | 3,507 | 3,521 | +2 | +0.1% | 1,075,400 |
| 2024/09/24 | 3,555 | 3,585 | 3,452 | 3,519 | -75 | -2.1% | 2,281,200 |
| 2024/09/20 | 3,422 | 3,658 | 3,405 | 3,594 | +309 | +9.4% | 5,235,700 |
| 2024/09/19 | 3,230 | 3,313 | 3,218 | 3,285 | +148 | +4.7% | 1,666,500 |
| 2024/09/18 | 3,147 | 3,154 | 3,100 | 3,137 | +26 | +0.8% | 849,100 |
| 2024/09/17 | 3,170 | 3,177 | 3,040 | 3,111 | -22 | -0.7% | 1,208,500 |
| 2024/09/13 | 3,110 | 3,156 | 3,090 | 3,133 | +13 | +0.4% | 921,400 |
| 2024/09/12 | 3,112 | 3,143 | 3,061 | 3,120 | +114 | +3.8% | 1,149,800 |
| 2024/09/11 | 3,070 | 3,078 | 2,966 | 3,006 | -74 | -2.4% | 1,236,500 |
| 2024/09/10 | 3,161 | 3,180 | 3,075 | 3,080 | -77 | -2.4% | 1,233,800 |
201～
250
件表示中 / 3786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 | 501,600円 | +2.2% | -55.1% | 1.30% | 34.91倍 | 1.41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 |
| 積水化 | 285,300円 | +5.1% | +5.1% | 2.80% | 14.39倍 | 1.46倍 |
|
高機能樹脂、住宅、環境・ライフラインが３本柱。液晶・自動車分野に強み。医薬関連を育成中 |
| 資生堂 | 245,900円 | +0.5% | - | 1.63% | 163.72倍 | 1.60倍 |
|
化粧品国内大手。中国を第２の本社と位置づけ、積極展開。高価格帯スキンケアの強化に注力 |
| 住友化 | 47,200円 | -10.2% | +80.7% | 2.54% | 19.32倍 | 0.86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 |
| 東ソー | 232,200円 | -1.3% | +2.9% | 4.31% | 11.87倍 | 0.89倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
市場注目の銘柄
チャート関連のコラム
