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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/03/05 | 849 | 867.9 | 842.9 | 864.9 | +20.5 | +2.4% | 13,340,300 |
| 2024/03/04 | 844 | 849.3 | 834.5 | 844.4 | +1.1 | +0.1% | 11,580,600 |
| 2024/03/01 | 820 | 846.2 | 817.7 | 843.3 | +27.3 | +3.3% | 14,527,100 |
| 2024/02/29 | 819.2 | 826.2 | 813.6 | 816 | -11.1 | -1.3% | 16,480,100 |
| 2024/02/28 | 836 | 846.6 | 821.1 | 827.1 | -9.5 | -1.1% | 12,402,800 |
| 2024/02/27 | 829 | 859.5 | 823.1 | 836.6 | +7.3 | +0.9% | 13,492,500 |
| 2024/02/26 | 819.2 | 834.6 | 816.6 | 829.3 | +18.8 | +2.3% | 12,663,300 |
| 2024/02/22 | 814.9 | 818.2 | 809.1 | 810.5 | +0.7 | +0.1% | 8,216,000 |
| 2024/02/21 | 815.3 | 817.5 | 801.1 | 809.8 | -7.9 | -1% | 8,360,700 |
| 2024/02/20 | 831 | 835.7 | 814.4 | 817.7 | -18.8 | -2.2% | 9,480,900 |
| 2024/02/19 | 825 | 836.9 | 822.1 | 836.5 | +18.2 | +2.2% | 8,518,700 |
| 2024/02/16 | 804.8 | 818.3 | 802 | 818.3 | +20.7 | +2.6% | 10,710,300 |
| 2024/02/15 | 813.2 | 814.9 | 792.9 | 797.6 | -9.6 | -1.2% | 9,463,500 |
1～
50
件表示中 / 3445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 | 98,400円 | +0.2% | +1.0% | 2.24% | 15.28倍 | 0.89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 | 159,300円 | +6.6% | +3.2% | 3.14% | 17.20倍 | 0.64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 | 325,900円 | +10.0% | -0.3% | 3.38% | 27.59倍 | 0.80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 | 133,400円 | +7.8% | +1.2% | 2.40% | 15.64倍 | 0.86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 | 84,500円 | -1.0% | -11.1% | 2.72% | 15.62倍 | 0.81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
