りそな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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,015 | 1,024 | 1,005.5 | 1,023 | +9.5 | +0.9% | 10,998,800 |
| 2024/05/17 | 995.2 | 1,013.5 | 992.1 | 1,013.5 | +9.5 | +0.9% | 11,529,300 |
| 2024/05/16 | 996.1 | 1,004 | 984.3 | 1,004 | -14 | -1.4% | 17,137,100 |
| 2024/05/15 | 998.6 | 1,028.5 | 990.9 | 1,018 | +48.5 | +5% | 22,708,000 |
| 2024/05/14 | 968 | 972 | 959 | 969.5 | -3.4 | -0.3% | 9,994,100 |
| 2024/05/13 | 951.1 | 980 | 947 | 972.9 | +6.8 | +0.7% | 8,599,400 |
| 2024/05/10 | 965.3 | 973.5 | 959.8 | 966.1 | +4.6 | +0.5% | 8,587,400 |
| 2024/05/09 | 954.9 | 965.5 | 952.7 | 961.5 | +11.8 | +1.2% | 6,806,700 |
| 2024/05/08 | 967.2 | 974.7 | 946.4 | 949.7 | -19.1 | -2% | 11,043,400 |
| 2024/05/07 | 960 | 970.6 | 948.7 | 968.8 | -0.8 | -0.1% | 16,266,200 |
| 2024/05/02 | 980 | 982 | 961.5 | 969.6 | -22.2 | -2.2% | 19,326,200 |
| 2024/05/01 | 988 | 994.6 | 974.1 | 991.8 | -9.2 | -0.9% | 10,288,600 |
| 2024/04/30 | 981.4 | 1,006 | 981.2 | 1,001 | +16.9 | +1.7% | 11,119,200 |
| 2024/04/26 | 988.8 | 998.7 | 972.3 | 984.1 | -4.7 | -0.5% | 11,035,700 |
| 2024/04/25 | 997 | 1,004.5 | 986.5 | 988.8 | -4 | -0.4% | 9,170,600 |
| 2024/04/24 | 989 | 998.8 | 976.3 | 992.8 | +2.3 | +0.2% | 10,101,800 |
| 2024/04/23 | 1,000 | 1,013.5 | 988.4 | 990.5 | -5.6 | -0.6% | 9,265,100 |
| 2024/04/22 | 992.4 | 1,006 | 978.7 | 996.1 | +15 | +1.5% | 12,628,100 |
| 2024/04/19 | 994.6 | 1,001 | 965.1 | 981.1 | -18.9 | -1.9% | 12,521,200 |
| 2024/04/18 | 975 | 1,004 | 971 | 1,000 | +20.2 | +2.1% | 12,568,900 |
| 2024/04/17 | 1,005 | 1,005.5 | 969 | 979.8 | -12 | -1.2% | 11,125,000 |
| 2024/04/16 | 1,015 | 1,032 | 989.3 | 991.8 | -21.7 | -2.1% | 14,634,700 |
| 2024/04/15 | 1,002 | 1,016.5 | 995.4 | 1,013.5 | +0.5 | ±0% | 8,241,900 |
| 2024/04/12 | 998 | 1,015 | 989.5 | 1,013 | +26.2 | +2.7% | 14,551,500 |
| 2024/04/11 | 944.1 | 989.2 | 940.8 | 986.8 | +41 | +4.3% | 15,894,600 |
| 2024/04/10 | 943 | 951 | 940.6 | 945.8 | -9.2 | -1% | 8,633,000 |
| 2024/04/09 | 968.4 | 969.5 | 953.2 | 955 | -10.4 | -1.1% | 9,170,900 |
| 2024/04/08 | 966 | 967.2 | 942.2 | 965.4 | +9.4 | +1% | 11,478,900 |
| 2024/04/05 | 946.9 | 961 | 941.7 | 956 | -5.9 | -0.6% | 12,371,700 |
| 2024/04/04 | 938.6 | 963.5 | 933.7 | 961.9 | +25.2 | +2.7% | 13,765,800 |
| 2024/04/03 | 910 | 938.1 | 902.6 | 936.7 | +18.6 | +2% | 13,658,400 |
| 2024/04/02 | 928 | 936.6 | 910.1 | 918.1 | -5.9 | -0.6% | 11,003,700 |
| 2024/04/01 | 950.3 | 952.4 | 920.7 | 924 | -26.3 | -2.8% | 8,087,900 |
| 2024/03/29 | 940 | 953.9 | 936.5 | 950.3 | +18.3 | +2% | 7,865,200 |
| 2024/03/28 | 947.8 | 952.4 | 931.5 | 932 | -34.8 | -3.6% | 13,922,500 |
| 2024/03/27 | 952.1 | 991.8 | 952.1 | 966.8 | +28.9 | +3.1% | 25,855,000 |
| 2024/03/26 | 950.8 | 951 | 926.9 | 937.9 | -10 | -1.1% | 11,631,000 |
| 2024/03/25 | 947.1 | 967.4 | 942 | 947.9 | -3.3 | -0.3% | 19,849,200 |
| 2024/03/22 | 928.4 | 954.4 | 920.5 | 951.2 | +26.7 | +2.9% | 16,185,600 |
| 2024/03/21 | 911.3 | 924.8 | 905.6 | 924.5 | +28.2 | +3.1% | 16,189,500 |
| 2024/03/19 | 913.6 | 925.6 | 851.5 | 896.3 | -17.2 | -1.9% | 25,709,400 |
| 2024/03/18 | 908.7 | 919.7 | 901.7 | 913.5 | +19.8 | +2.2% | 11,446,700 |
| 2024/03/15 | 897 | 912.3 | 892 | 893.7 | -1.5 | -0.2% | 14,286,600 |
| 2024/03/14 | 906.3 | 917.5 | 892.4 | 895.2 | -10.4 | -1.1% | 12,909,100 |
| 2024/03/13 | 914.6 | 915.7 | 895.4 | 905.6 | +16.4 | +1.8% | 12,182,700 |
| 2024/03/12 | 895 | 895.9 | 871.8 | 889.2 | -7.9 | -0.9% | 14,571,300 |
| 2024/03/11 | 930.9 | 931.9 | 887.6 | 897.1 | -27.4 | -3% | 17,912,900 |
| 2024/03/08 | 921.7 | 934.7 | 906 | 924.5 | +17.8 | +2% | 20,368,500 |
| 2024/03/07 | 895 | 922.8 | 893.6 | 906.7 | +16.7 | +1.9% | 19,319,200 |
| 2024/03/06 | 881 | 902.7 | 878 | 890 | +25.1 | +2.9% | 17,231,100 |
1～
50
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「りそな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 |
|---|---|---|---|---|---|---|---|---|
| りそなＨＤ | 100,400円 | +4.1% | +4.1% | 2.29% | 14.18倍 | 0.84倍 |
|
旧大和・あさひ。傘下にりそな、埼玉りそな、関西みらい、みなとの４行。グループ連携を加速 |
| ゆうちょ | 149,800円 | - | - | 3.47% | - | 0.56倍 |
|
預貯金額で国内最大。国債主体の運用を近年多様化。営業は郵便局に委託。貯金に上限規制 |
| 三住トラスト | 363,300円 | +1.0% | +196.1% | 3.99% | 10.89倍 | 0.85倍 |
|
傘下に三井住友信託銀行。銀行、資産運用・管理、不動産など手がける。信託財産残高首位 |
| 千葉銀 | 135,700円 | +6.2% | +8.5% | 2.65% | 14.28倍 | 0.82倍 |
|
地銀大手。千葉県で断トツ。東京展開強化。武蔵野銀や横浜銀と提携。地銀１０行以上の広域連携も |
| コンコルディア | 93,400円 | +6.1% | +41.6% | 2.78% | 14.50倍 | 0.85倍 |
|
傘下に地銀首位級の横浜銀と東日本銀。神奈川と東京軸に１都１府７県展開。中小と個人に強み |
市場注目の銘柄
チャート関連のコラム
