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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,131 | 1,144 | 1,095 | 1,098.5 | -40.5 | -3.6% | 15,830,900 |
| 2025/04/30 | 1,099 | 1,146.5 | 1,095.5 | 1,139 | +53 | +4.9% | 17,335,800 |
| 2025/04/28 | 1,076.5 | 1,095.5 | 1,073 | 1,086 | +18.5 | +1.7% | 8,167,000 |
| 2025/04/25 | 1,058 | 1,068.5 | 1,047.5 | 1,067.5 | +37.5 | +3.6% | 10,922,500 |
| 2025/04/24 | 1,049 | 1,051.5 | 1,020 | 1,030 | +1 | +0.1% | 13,629,800 |
| 2025/04/23 | 1,034 | 1,038.5 | 1,016 | 1,029 | +25 | +2.5% | 15,513,900 |
| 2025/04/22 | 1,001 | 1,009 | 996.2 | 1,004 | -10.5 | -1% | 13,042,500 |
| 2025/04/21 | 1,040 | 1,045 | 1,006 | 1,014.5 | -34 | -3.2% | 10,509,700 |
| 2025/04/18 | 1,058 | 1,059.5 | 1,038.5 | 1,048.5 | ±0 | ±0% | 11,583,100 |
| 2025/04/17 | 1,036 | 1,048.5 | 1,013 | 1,048.5 | +13.5 | +1.3% | 12,287,500 |
| 2025/04/16 | 1,072 | 1,078.5 | 1,029 | 1,035 | -30.5 | -2.9% | 10,113,900 |
| 2025/04/15 | 1,053 | 1,078 | 1,045 | 1,065.5 | +33 | +3.2% | 9,961,300 |
| 2025/04/14 | 1,022 | 1,060.5 | 1,016 | 1,032.5 | +13 | +1.3% | 7,838,900 |
| 2025/04/11 | 984.9 | 1,028 | 976.1 | 1,019.5 | -50.5 | -4.7% | 22,676,700 |
| 2025/04/10 | 1,117 | 1,117 | 1,059.5 | 1,070 | +103 | +10.7% | 28,990,300 |
| 2025/04/09 | 989.7 | 1,011 | 965.8 | 967 | -60.5 | -5.9% | 20,809,300 |
| 2025/04/08 | 1,042 | 1,053 | 1,005 | 1,027.5 | +120.5 | +13.3% | 24,918,300 |
| 2025/04/07 | 856.5 | 927.4 | 844.6 | 907 | -129.5 | -12.5% | 36,873,700 |
| 2025/04/04 | 1,095 | 1,095.5 | 993.5 | 1,036.5 | -105 | -9.2% | 25,635,500 |
| 2025/04/03 | 1,130.5 | 1,158 | 1,115.5 | 1,141.5 | -109 | -8.7% | 26,168,500 |
| 2025/04/02 | 1,261 | 1,263 | 1,235.5 | 1,250.5 | -10 | -0.8% | 9,479,200 |
| 2025/04/01 | 1,304 | 1,309 | 1,257 | 1,260.5 | -26.5 | -2.1% | 13,187,300 |
| 2025/03/31 | 1,287.5 | 1,308 | 1,264.5 | 1,287 | -60.5 | -4.5% | 13,309,500 |
| 2025/03/28 | 1,372.5 | 1,382 | 1,340 | 1,347.5 | -43.5 | -3.1% | 8,337,600 |
| 2025/03/27 | 1,377 | 1,391 | 1,364 | 1,391 | +3.5 | +0.3% | 10,422,000 |
| 2025/03/26 | 1,395 | 1,397.5 | 1,368 | 1,387.5 | -5.5 | -0.4% | 9,174,500 |
| 2025/03/25 | 1,416 | 1,417 | 1,377 | 1,393 | -27 | -1.9% | 9,173,600 |
| 2025/03/24 | 1,420 | 1,427 | 1,410.5 | 1,420 | -8.5 | -0.6% | 8,015,100 |
| 2025/03/21 | 1,371 | 1,430 | 1,369 | 1,428.5 | +50.5 | +3.7% | 19,491,400 |
| 2025/03/19 | 1,368 | 1,383 | 1,351 | 1,378 | +10 | +0.7% | 11,673,300 |
| 2025/03/18 | 1,320 | 1,369.5 | 1,310.5 | 1,368 | +60 | +4.6% | 15,655,800 |
| 2025/03/17 | 1,310 | 1,324 | 1,301.5 | 1,308 | +13.5 | +1% | 9,330,400 |
| 2025/03/14 | 1,285 | 1,306.5 | 1,265 | 1,294.5 | +15.5 | +1.2% | 13,808,800 |
| 2025/03/13 | 1,258.5 | 1,287.5 | 1,256.5 | 1,279 | +32.5 | +2.6% | 8,835,900 |
| 2025/03/12 | 1,237 | 1,262.5 | 1,230 | 1,246.5 | +38 | +3.1% | 12,565,200 |
| 2025/03/11 | 1,204 | 1,209 | 1,151.5 | 1,208.5 | -21 | -1.7% | 18,536,600 |
| 2025/03/10 | 1,253 | 1,253.5 | 1,228 | 1,229.5 | -14.5 | -1.2% | 8,916,300 |
| 2025/03/07 | 1,227 | 1,251 | 1,225 | 1,244 | -4 | -0.3% | 9,748,700 |
| 2025/03/06 | 1,195 | 1,248 | 1,193 | 1,248 | +61 | +5.1% | 11,320,800 |
| 2025/03/05 | 1,159.5 | 1,193 | 1,156 | 1,187 | +22.5 | +1.9% | 10,292,500 |
| 2025/03/04 | 1,176 | 1,184.5 | 1,153.5 | 1,164.5 | -15.5 | -1.3% | 7,635,700 |
| 2025/03/03 | 1,185 | 1,195 | 1,170 | 1,180 | +16 | +1.4% | 7,461,700 |
| 2025/02/28 | 1,164.5 | 1,176.5 | 1,154 | 1,164 | -20 | -1.7% | 12,418,900 |
| 2025/02/27 | 1,164 | 1,184 | 1,161.5 | 1,184 | +26 | +2.2% | 8,937,900 |
| 2025/02/26 | 1,190 | 1,195.5 | 1,150.5 | 1,158 | -51.5 | -4.3% | 12,659,900 |
| 2025/02/25 | 1,200 | 1,220.5 | 1,200 | 1,209.5 | -23 | -1.9% | 6,710,600 |
| 2025/02/21 | 1,239 | 1,251 | 1,222 | 1,232.5 | -11.5 | -0.9% | 11,083,500 |
| 2025/02/20 | 1,229 | 1,245 | 1,221 | 1,244 | +2 | +0.2% | 9,143,200 |
| 2025/02/19 | 1,264 | 1,268.5 | 1,235 | 1,242 | +8 | +0.6% | 13,979,600 |
| 2025/02/18 | 1,200 | 1,241 | 1,199 | 1,234 | +42.5 | +3.6% | 15,804,200 |
1～
50
件表示中 / 3691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 | 103,900円 | +4.1% | +4.1% | 2.21% | 11.36倍 | 0.86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 |
| みずほ | 340,900円 | +9.8% | +25.8% | 3.81% | 10.43倍 | 0.81倍 |
|
３メガバンクの一角。旧富士、第一勧業、日本興業の３行が前身。銀行・信託・証券の連携加速 |
| ゆうちょ | 140,900円 | +5.6% | +15.9% | 3.97% | 12.69倍 | 0.53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 | 341,400円 | +1.0% | +196.1% | 4.54% | 9.71倍 | 0.76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 |
| コンコルディア | 85,200円 | +6.1% | +55.8% | 3.40% | 12.39倍 | 0.75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
