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 |
---|---|---|---|---|---|---|---|
2023/08/21 | 2,234 | 2,257 | 2,229 | 2,242 | +12 | +0.5% | 682,400 |
2023/08/18 | 2,217.5 | 2,243 | 2,202 | 2,230 | -11.5 | -0.5% | 809,000 |
2023/08/17 | 2,251 | 2,265 | 2,179 | 2,241.5 | -21 | -0.9% | 1,696,400 |
2023/08/16 | 2,260 | 2,273 | 2,250.5 | 2,262.5 | -47.5 | -2.1% | 1,208,800 |
2023/08/15 | 2,341 | 2,355.5 | 2,295 | 2,310 | -31 | -1.3% | 1,327,400 |
2023/08/14 | 2,340 | 2,371.5 | 2,325 | 2,341 | +6.5 | +0.3% | 1,235,300 |
2023/08/10 | 2,308 | 2,339 | 2,289.5 | 2,334.5 | +38.5 | +1.7% | 2,206,000 |
2023/08/09 | 2,255 | 2,322 | 2,216.5 | 2,296 | +169 | +7.9% | 4,654,800 |
2023/08/08 | 2,132.5 | 2,145.5 | 2,106.5 | 2,127 | +3 | +0.1% | 1,497,700 |
2023/08/07 | 2,160 | 2,160 | 2,105 | 2,124 | -42.5 | -2% | 2,506,700 |
2023/08/04 | 2,197 | 2,199.5 | 2,155.5 | 2,166.5 | -26 | -1.2% | 1,637,800 |
2023/08/03 | 2,267.5 | 2,276 | 2,191.5 | 2,192.5 | -118 | -5.1% | 2,571,400 |
2023/08/02 | 2,295 | 2,336.5 | 2,289 | 2,310.5 | -12 | -0.5% | 1,016,000 |
2023/08/01 | 2,324.5 | 2,334 | 2,300 | 2,322.5 | -2 | -0.1% | 1,107,000 |
2023/07/31 | 2,320 | 2,324.5 | 2,302.5 | 2,324.5 | +31 | +1.4% | 1,389,100 |
2023/07/28 | 2,284.5 | 2,299.5 | 2,242.5 | 2,293.5 | -10 | -0.4% | 1,755,900 |
2023/07/27 | 2,315 | 2,320 | 2,281.5 | 2,303.5 | -23 | -1% | 1,179,100 |
2023/07/26 | 2,341 | 2,350 | 2,306 | 2,326.5 | -7 | -0.3% | 692,200 |
2023/07/25 | 2,314.5 | 2,334.5 | 2,310 | 2,333.5 | +19.5 | +0.8% | 855,000 |
2023/07/24 | 2,309.5 | 2,330 | 2,303 | 2,314 | +16 | +0.7% | 819,800 |
2023/07/21 | 2,299.5 | 2,303.5 | 2,271 | 2,298 | -5 | -0.2% | 772,200 |
2023/07/20 | 2,304.5 | 2,326.5 | 2,298.5 | 2,303 | -1.5 | -0.1% | 1,028,400 |
2023/07/19 | 2,306.5 | 2,316.5 | 2,287.5 | 2,304.5 | +39 | +1.7% | 1,164,400 |
2023/07/18 | 2,261.5 | 2,267 | 2,236.5 | 2,265.5 | -6.5 | -0.3% | 1,133,200 |
2023/07/14 | 2,304 | 2,322.5 | 2,270.5 | 2,272 | -32.5 | -1.4% | 1,437,600 |
2023/07/13 | 2,314 | 2,332 | 2,298.5 | 2,304.5 | +15 | +0.7% | 1,139,600 |
2023/07/12 | 2,317 | 2,317 | 2,259.5 | 2,289.5 | -18.5 | -0.8% | 1,139,400 |
2023/07/11 | 2,331 | 2,338.5 | 2,299.5 | 2,308 | -5 | -0.2% | 941,800 |
2023/07/10 | 2,325 | 2,343.5 | 2,295 | 2,313 | +27.5 | +1.2% | 1,311,000 |
2023/07/07 | 2,314 | 2,314 | 2,281 | 2,285.5 | -49 | -2.1% | 1,091,700 |
2023/07/06 | 2,365 | 2,368 | 2,323 | 2,334.5 | -49.5 | -2.1% | 1,290,900 |
2023/07/05 | 2,395 | 2,403 | 2,377 | 2,384 | -3 | -0.1% | 1,133,600 |
2023/07/04 | 2,400 | 2,415.5 | 2,377 | 2,387 | -11.5 | -0.5% | 1,625,400 |
2023/07/03 | 2,360 | 2,418 | 2,355 | 2,398.5 | +72.5 | +3.1% | 2,137,000 |
2023/06/30 | 2,351 | 2,360 | 2,296 | 2,326 | -28 | -1.2% | 1,742,300 |
2023/06/29 | 2,350 | 2,377 | 2,335 | 2,354 | +19 | +0.8% | 1,403,800 |
2023/06/28 | 2,309.5 | 2,353 | 2,300.5 | 2,335 | +56.5 | +2.5% | 1,432,600 |
2023/06/27 | 2,309 | 2,326 | 2,253 | 2,278.5 | -8.5 | -0.4% | 1,323,900 |
2023/06/26 | 2,273.5 | 2,355.5 | 2,273 | 2,287 | +58 | +2.6% | 2,871,600 |
2023/06/23 | 2,258 | 2,267 | 2,201 | 2,229 | -29 | -1.3% | 1,193,300 |
2023/06/22 | 2,279 | 2,286 | 2,253.5 | 2,258 | -21.5 | -0.9% | 994,800 |
2023/06/21 | 2,253 | 2,283 | 2,239 | 2,279.5 | -1.5 | -0.1% | 1,181,000 |
2023/06/20 | 2,274 | 2,295.5 | 2,265 | 2,281 | +5 | +0.2% | 906,300 |
2023/06/19 | 2,326 | 2,328 | 2,251.5 | 2,276 | -34 | -1.5% | 1,540,100 |
2023/06/16 | 2,351 | 2,405.5 | 2,301 | 2,310 | +39 | +1.7% | 3,959,200 |
2023/06/15 | 2,277 | 2,280.5 | 2,258 | 2,271 | +4 | +0.2% | 987,200 |
2023/06/14 | 2,255 | 2,293 | 2,252.5 | 2,267 | +37 | +1.7% | 1,609,500 |
2023/06/13 | 2,239 | 2,247.5 | 2,221.5 | 2,230 | +1.5 | +0.1% | 1,378,000 |
2023/06/12 | 2,250 | 2,259.5 | 2,220.5 | 2,228.5 | -10 | -0.4% | 942,100 |
2023/06/09 | 2,230.5 | 2,240.5 | 2,218 | 2,238.5 | +11.5 | +0.5% | 1,090,400 |
201~
250
件表示中 / 3477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 | 358,400円 | +5.5% | - | 1.81% | 25.89倍 | 1.17倍 |
|
総合化学メーカー。電炉用黒鉛電極で首位。20年に日立化成買収、半導体材料や自動車部材に力 |
コーセー | 1,122,000円 | +3.9% | +2.7% | 1.25% | 50.82倍 | 2.41倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや14年買収した米国タルト社が貢献 |
三菱ガス | 309,000円 | -4.1% | +28.1% | 2.91% | 13.45倍 | 0.94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 |
クラレ | 185,500円 | +7.6% | +14.5% | 2.70% | 12.63倍 | 0.87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 | 452,500円 | +3.3% | -2.2% | 3.62% | 16.28倍 | 2.75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 |
市場注目の銘柄
チャート関連のコラム