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 |
|---|---|---|---|---|---|---|---|
| 2025/08/26 | 1,542 | 1,544 | 1,498 | 1,500 | -27.5 | -1.8% | 9,590,700 |
| 2025/08/25 | 1,530.5 | 1,535.5 | 1,504 | 1,527.5 | +15.5 | +1% | 5,514,400 |
| 2025/08/22 | 1,508 | 1,526 | 1,502.5 | 1,512 | +15 | +1% | 7,409,900 |
| 2025/08/21 | 1,495.5 | 1,506.5 | 1,484.5 | 1,497 | +5 | +0.3% | 5,677,400 |
| 2025/08/20 | 1,502 | 1,525 | 1,486 | 1,492 | -1.5 | -0.1% | 7,832,000 |
| 2025/08/19 | 1,558 | 1,560 | 1,489 | 1,493.5 | -60 | -3.9% | 10,610,100 |
| 2025/08/18 | 1,600 | 1,600 | 1,542 | 1,553.5 | -6.5 | -0.4% | 8,480,200 |
| 2025/08/15 | 1,480 | 1,564.5 | 1,478.5 | 1,560 | +95 | +6.5% | 13,456,100 |
| 2025/08/14 | 1,444.5 | 1,474 | 1,436.5 | 1,465 | +12.5 | +0.9% | 7,798,800 |
| 2025/08/13 | 1,449.5 | 1,470 | 1,440.5 | 1,452.5 | +10 | +0.7% | 7,251,400 |
| 2025/08/12 | 1,435.5 | 1,470.5 | 1,430 | 1,442.5 | +27 | +1.9% | 11,123,500 |
| 2025/08/08 | 1,416 | 1,455 | 1,413 | 1,415.5 | -0.5 | ±0% | 8,673,800 |
| 2025/08/07 | 1,380 | 1,419 | 1,378 | 1,416 | +38 | +2.8% | 7,376,000 |
| 2025/08/06 | 1,361 | 1,381.5 | 1,359.5 | 1,378 | +17 | +1.2% | 5,266,000 |
| 2025/08/05 | 1,340.5 | 1,375.5 | 1,328.5 | 1,361 | +27 | +2% | 9,227,900 |
| 2025/08/04 | 1,330 | 1,340 | 1,320 | 1,334 | -67 | -4.8% | 12,083,200 |
| 2025/08/01 | 1,359 | 1,415 | 1,355 | 1,401 | +12 | +0.9% | 10,385,800 |
| 2025/07/31 | 1,384 | 1,403.5 | 1,370.5 | 1,389 | +19 | +1.4% | 9,781,200 |
| 2025/07/30 | 1,357 | 1,378.5 | 1,356 | 1,370 | +1 | +0.1% | 6,783,600 |
| 2025/07/29 | 1,376 | 1,383 | 1,365.5 | 1,369 | -7 | -0.5% | 5,209,000 |
| 2025/07/28 | 1,427 | 1,428 | 1,364 | 1,376 | -67 | -4.6% | 13,024,700 |
| 2025/07/25 | 1,457.5 | 1,463 | 1,443 | 1,443 | -29 | -2% | 7,472,600 |
| 2025/07/24 | 1,440 | 1,475 | 1,425.5 | 1,472 | +88 | +6.4% | 16,544,300 |
| 2025/07/23 | 1,363.5 | 1,407.5 | 1,340.5 | 1,384 | +80.5 | +6.2% | 17,523,700 |
| 2025/07/22 | 1,291.5 | 1,308 | 1,288.5 | 1,303.5 | +12 | +0.9% | 7,069,000 |
| 2025/07/18 | 1,300 | 1,307 | 1,291.5 | 1,291.5 | -2 | -0.2% | 3,990,900 |
| 2025/07/17 | 1,291 | 1,299.5 | 1,285 | 1,293.5 | +8.5 | +0.7% | 4,196,900 |
| 2025/07/16 | 1,285 | 1,291 | 1,278.5 | 1,285 | -6 | -0.5% | 5,380,700 |
| 2025/07/15 | 1,304.5 | 1,321 | 1,291 | 1,291 | -3 | -0.2% | 6,888,600 |
| 2025/07/14 | 1,291 | 1,299 | 1,278.5 | 1,294 | -6 | -0.5% | 5,361,800 |
| 2025/07/11 | 1,301 | 1,323.5 | 1,291.5 | 1,300 | -4 | -0.3% | 7,918,600 |
| 2025/07/10 | 1,303.5 | 1,311.5 | 1,290.5 | 1,304 | -1.5 | -0.1% | 7,129,100 |
| 2025/07/09 | 1,304 | 1,307 | 1,289.5 | 1,305.5 | +10 | +0.8% | 5,364,300 |
| 2025/07/08 | 1,289 | 1,300 | 1,276.5 | 1,295.5 | -11 | -0.8% | 7,760,000 |
| 2025/07/07 | 1,326 | 1,332.5 | 1,305 | 1,306.5 | -27 | -2% | 4,831,200 |
| 2025/07/04 | 1,331 | 1,343.5 | 1,324.5 | 1,333.5 | +20.5 | +1.6% | 5,692,200 |
| 2025/07/03 | 1,315.5 | 1,321 | 1,303.5 | 1,313 | -3 | -0.2% | 6,280,400 |
| 2025/07/02 | 1,330 | 1,336.5 | 1,313 | 1,316 | -13 | -1% | 7,200,600 |
| 2025/07/01 | 1,340 | 1,340 | 1,305 | 1,329 | -3 | -0.2% | 8,633,800 |
| 2025/06/30 | 1,348 | 1,348 | 1,320 | 1,332 | -16 | -1.2% | 11,994,100 |
| 2025/06/27 | 1,340.5 | 1,355 | 1,335 | 1,348 | +17.5 | +1.3% | 9,643,600 |
| 2025/06/26 | 1,325 | 1,334 | 1,317 | 1,330.5 | -2 | -0.2% | 8,343,400 |
| 2025/06/25 | 1,344.5 | 1,346.5 | 1,316.5 | 1,332.5 | +1 | +0.1% | 6,409,200 |
| 2025/06/24 | 1,324 | 1,339.5 | 1,320 | 1,331.5 | +22 | +1.7% | 6,286,200 |
| 2025/06/23 | 1,318 | 1,323 | 1,303 | 1,309.5 | ±0 | ±0% | 5,743,300 |
| 2025/06/20 | 1,314.5 | 1,334.5 | 1,308 | 1,309.5 | -6 | -0.5% | 12,428,100 |
| 2025/06/19 | 1,320 | 1,331.5 | 1,312 | 1,315.5 | -3 | -0.2% | 4,807,700 |
| 2025/06/18 | 1,300.5 | 1,318.5 | 1,298 | 1,318.5 | +7 | +0.5% | 5,003,400 |
| 2025/06/17 | 1,309.5 | 1,317 | 1,301.5 | 1,311.5 | -9.5 | -0.7% | 6,192,200 |
| 2025/06/16 | 1,300 | 1,322 | 1,299 | 1,321 | +34.5 | +2.7% | 6,831,800 |
1～
50
件表示中 / 3770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 | 147,300円 | +11.9% | +12.3% | 1.97% | 13.95倍 | 1.23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 | 483,700円 | +10.7% | +20.7% | 3.00% | 11.82倍 | 1.15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 | 187,500円 | +7.1% | +16.3% | 3.52% | 14.26倍 | 0.74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 | 423,000円 | +2.7% | +3.3% | 3.78% | 10.62倍 | 0.96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 |
| 楽天銀行 | 818,800円 | +33.8% | +27.5% | 0.00% | 22.20倍 | 4.74倍 |
|
ネット銀行大手。楽天グループの顧客基盤生かしたクロスセルに強み。子会社に楽天信託 |
市場注目の銘柄
チャート関連のコラム
