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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,524 | 3,563 | 3,506 | 3,533 | +9 | +0.3% | 988,500 |
| 2024/06/26 | 3,474 | 3,529 | 3,439 | 3,524 | +113 | +3.3% | 1,566,800 |
| 2024/06/25 | 3,420 | 3,436 | 3,382 | 3,411 | +8 | +0.2% | 933,200 |
| 2024/06/24 | 3,454 | 3,479 | 3,390 | 3,403 | -48 | -1.4% | 1,528,800 |
| 2024/06/21 | 3,457 | 3,498 | 3,450 | 3,451 | -35 | -1% | 1,082,400 |
| 2024/06/20 | 3,500 | 3,504 | 3,445 | 3,486 | -2 | -0.1% | 841,300 |
| 2024/06/19 | 3,551 | 3,594 | 3,457 | 3,488 | -61 | -1.7% | 1,239,400 |
| 2024/06/18 | 3,519 | 3,576 | 3,490 | 3,549 | +99 | +2.9% | 1,540,100 |
| 2024/06/17 | 3,550 | 3,552 | 3,430 | 3,450 | -134 | -3.7% | 1,729,200 |
| 2024/06/14 | 3,416 | 3,586 | 3,408 | 3,584 | +182 | +5.3% | 2,453,100 |
| 2024/06/13 | 3,376 | 3,437 | 3,367 | 3,402 | +57 | +1.7% | 1,593,700 |
| 2024/06/12 | 3,425 | 3,433 | 3,337 | 3,345 | -95 | -2.8% | 1,490,500 |
| 2024/06/11 | 3,449 | 3,482 | 3,431 | 3,440 | -9 | -0.3% | 1,044,000 |
| 2024/06/10 | 3,404 | 3,459 | 3,396 | 3,449 | +43 | +1.3% | 821,800 |
| 2024/06/07 | 3,403 | 3,444 | 3,386 | 3,406 | -6 | -0.2% | 877,300 |
| 2024/06/06 | 3,415 | 3,450 | 3,363 | 3,412 | +51 | +1.5% | 1,179,000 |
| 2024/06/05 | 3,377 | 3,443 | 3,345 | 3,361 | -41 | -1.2% | 1,315,700 |
| 2024/06/04 | 3,425 | 3,454 | 3,391 | 3,402 | -26 | -0.8% | 1,158,400 |
| 2024/06/03 | 3,472 | 3,487 | 3,419 | 3,428 | -44 | -1.3% | 1,171,300 |
| 2024/05/31 | 3,392 | 3,478 | 3,377 | 3,472 | +80 | +2.4% | 1,612,100 |
| 2024/05/30 | 3,422 | 3,427 | 3,344 | 3,392 | -73 | -2.1% | 1,779,600 |
| 2024/05/29 | 3,515 | 3,559 | 3,462 | 3,465 | -13 | -0.4% | 1,449,800 |
| 2024/05/28 | 3,461 | 3,539 | 3,459 | 3,478 | +24 | +0.7% | 1,013,100 |
| 2024/05/27 | 3,460 | 3,464 | 3,419 | 3,454 | +13 | +0.4% | 1,088,400 |
| 2024/05/24 | 3,525 | 3,557 | 3,430 | 3,441 | -119 | -3.3% | 1,931,000 |
| 2024/05/23 | 3,697 | 3,739 | 3,560 | 3,560 | -67 | -1.8% | 2,228,700 |
| 2024/05/22 | 3,685 | 3,715 | 3,620 | 3,627 | -20 | -0.5% | 1,461,800 |
| 2024/05/21 | 3,748 | 3,767 | 3,639 | 3,647 | -31 | -0.8% | 1,992,600 |
| 2024/05/20 | 3,632 | 3,716 | 3,604 | 3,678 | +72 | +2% | 2,240,600 |
| 2024/05/17 | 3,710 | 3,719 | 3,584 | 3,606 | -105 | -2.8% | 2,274,500 |
| 2024/05/16 | 3,861 | 3,950 | 3,547 | 3,711 | +34 | +0.9% | 7,437,400 |
| 2024/05/15 | 3,622 | 3,704 | 3,596 | 3,677 | +41 | +1.1% | 2,225,700 |
| 2024/05/14 | 3,635 | 3,648 | 3,588 | 3,636 | +1 | ±0% | 1,436,900 |
| 2024/05/13 | 3,618 | 3,655 | 3,577 | 3,635 | +16 | +0.4% | 1,813,800 |
| 2024/05/10 | 3,503 | 3,619 | 3,481 | 3,619 | +99 | +2.8% | 1,758,700 |
| 2024/05/09 | 3,475 | 3,565 | 3,464 | 3,520 | +36 | +1% | 1,674,900 |
| 2024/05/08 | 3,520 | 3,542 | 3,463 | 3,484 | -45 | -1.3% | 1,897,200 |
| 2024/05/07 | 3,505 | 3,529 | 3,457 | 3,529 | +104 | +3% | 1,902,000 |
| 2024/05/02 | 3,440 | 3,520 | 3,425 | 3,425 | -23 | -0.7% | 2,014,900 |
| 2024/05/01 | 3,392 | 3,463 | 3,377 | 3,448 | +22 | +0.6% | 2,086,200 |
| 2024/04/30 | 3,436 | 3,448 | 3,395 | 3,426 | +44 | +1.3% | 3,071,100 |
| 2024/04/26 | 3,351 | 3,401 | 3,334 | 3,382 | +48 | +1.4% | 2,777,400 |
| 2024/04/25 | 3,320 | 3,421 | 3,299 | 3,334 | -56 | -1.7% | 3,030,000 |
| 2024/04/24 | 3,431 | 3,487 | 3,387 | 3,390 | -321 | -8.6% | 8,094,800 |
| 2024/04/23 | 3,780 | 3,806 | 3,676 | 3,711 | -24 | -0.6% | 1,501,200 |
| 2024/04/22 | 3,662 | 3,766 | 3,651 | 3,735 | +3 | +0.1% | 1,961,600 |
| 2024/04/19 | 3,751 | 3,808 | 3,571 | 3,732 | -144 | -3.7% | 4,363,900 |
| 2024/04/18 | 3,800 | 3,905 | 3,742 | 3,876 | -4 | -0.1% | 4,164,400 |
| 2024/04/17 | 4,000 | 4,000 | 3,798 | 3,880 | +415 | +12% | 10,178,500 |
| 2024/04/16 | 3,681 | 3,681 | 3,465 | 3,465 | -283 | -7.6% | 2,243,400 |
301～
350
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
