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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/15 | 3,745 | 3,771 | 3,702 | 3,748 | -45 | -1.2% | 963,500 |
| 2024/04/12 | 3,705 | 3,793 | 3,671 | 3,793 | +124 | +3.4% | 1,622,400 |
| 2024/04/11 | 3,588 | 3,685 | 3,584 | 3,669 | +47 | +1.3% | 1,073,300 |
| 2024/04/10 | 3,613 | 3,665 | 3,597 | 3,622 | +1 | ±0% | 778,900 |
| 2024/04/09 | 3,562 | 3,628 | 3,541 | 3,621 | +47 | +1.3% | 731,700 |
| 2024/04/08 | 3,609 | 3,649 | 3,548 | 3,574 | -2 | -0.1% | 1,039,100 |
| 2024/04/05 | 3,500 | 3,594 | 3,495 | 3,576 | -8 | -0.2% | 1,190,700 |
| 2024/04/04 | 3,610 | 3,642 | 3,563 | 3,584 | +74 | +2.1% | 1,461,900 |
| 2024/04/03 | 3,450 | 3,567 | 3,330 | 3,510 | +18 | +0.5% | 1,180,700 |
| 2024/04/02 | 3,460 | 3,530 | 3,427 | 3,492 | +102 | +3% | 1,412,500 |
| 2024/04/01 | 3,600 | 3,600 | 3,385 | 3,390 | -236 | -6.5% | 2,545,100 |
| 2024/03/29 | 3,532 | 3,639 | 3,496 | 3,626 | +120 | +3.4% | 1,371,900 |
| 2024/03/28 | 3,517 | 3,564 | 3,475 | 3,506 | -37 | -1% | 832,100 |
| 2024/03/27 | 3,544 | 3,583 | 3,504 | 3,543 | -1 | ±0% | 1,047,100 |
| 2024/03/26 | 3,579 | 3,592 | 3,520 | 3,544 | -36 | -1% | 783,600 |
| 2024/03/25 | 3,614 | 3,643 | 3,572 | 3,580 | -48 | -1.3% | 1,047,000 |
| 2024/03/22 | 3,640 | 3,652 | 3,575 | 3,628 | +27 | +0.7% | 1,202,600 |
| 2024/03/21 | 3,600 | 3,619 | 3,558 | 3,601 | +84 | +2.4% | 1,360,400 |
| 2024/03/19 | 3,446 | 3,520 | 3,441 | 3,517 | +67 | +1.9% | 1,210,700 |
1～
50
件表示中 / 3467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 | 347,200円 | +5.5% | - | 1.87% | 25.08倍 | 1.13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 |
| クラレ | 191,000円 | +7.6% | +14.5% | 2.62% | 13.06倍 | 0.90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 |
| 東ソー | 199,300円 | +8.4% | +2.2% | 4.26% | 10.76倍 | 0.80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 |
| 三菱ガス | 294,700円 | -4.1% | +28.1% | 3.05% | 12.83倍 | 0.90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 |
| コーセー | 1,038,000円 | +3.9% | +2.7% | 1.35% | 47.01倍 | 2.23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 |
市場注目の銘柄
チャート関連のコラム
