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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 702.5 | 707.2 | 694 | 700.6 | -9.4 | -1.3% | 17,377,700 |
| 2023/02/01 | 718.5 | 724.7 | 708.9 | 710 | -8.2 | -1.1% | 19,227,600 |
| 2023/01/31 | 741 | 741.8 | 718.2 | 718.2 | -24 | -3.2% | 15,719,200 |
| 2023/01/30 | 733 | 745.5 | 732.2 | 742.2 | -3.4 | -0.5% | 12,326,100 |
| 2023/01/27 | 736 | 748.5 | 726.6 | 745.6 | +12.8 | +1.7% | 15,663,700 |
| 2023/01/26 | 732.6 | 735.2 | 728 | 732.8 | +2.9 | +0.4% | 13,756,600 |
| 2023/01/25 | 732 | 734.9 | 721.7 | 729.9 | -1.8 | -0.2% | 19,193,100 |
| 2023/01/24 | 715.6 | 731.7 | 711.8 | 731.7 | +14.9 | +2.1% | 13,501,800 |
| 2023/01/23 | 709 | 721.3 | 704.3 | 716.8 | +7.4 | +1% | 20,373,500 |
| 2023/01/20 | 700 | 711.2 | 696.3 | 709.4 | +10.7 | +1.5% | 10,976,700 |
| 2023/01/19 | 707 | 719.5 | 696.3 | 698.7 | -3.7 | -0.5% | 18,201,800 |
| 2023/01/18 | 703.8 | 709.3 | 666.8 | 702.4 | -1 | -0.1% | 31,070,600 |
| 2023/01/17 | 711.5 | 718.5 | 695.8 | 703.4 | -13 | -1.8% | 31,729,800 |
| 2023/01/16 | 766 | 767.9 | 716.4 | 716.4 | -36.3 | -4.8% | 28,679,200 |
| 2023/01/13 | 731.1 | 767.3 | 730.1 | 752.7 | +18.3 | +2.5% | 41,509,500 |
| 2023/01/12 | 712 | 742.4 | 711.1 | 734.4 | +16.5 | +2.3% | 25,114,100 |
| 2023/01/11 | 709.6 | 718.1 | 707.4 | 717.9 | +10 | +1.4% | 12,147,200 |
| 2023/01/10 | 705.2 | 713.8 | 694.1 | 707.9 | -10.5 | -1.5% | 20,359,500 |
| 2023/01/06 | 723.9 | 733.8 | 715 | 718.4 | -1.1 | -0.2% | 17,585,400 |
| 2023/01/05 | 730 | 738.2 | 716 | 719.5 | -24.7 | -3.3% | 20,121,100 |
| 2023/01/04 | 738.9 | 749.8 | 725.4 | 744.2 | +21 | +2.9% | 18,203,600 |
| 2022/12/30 | 715 | 728 | 712.1 | 723.2 | +2.7 | +0.4% | 10,286,900 |
| 2022/12/29 | 740.5 | 740.6 | 715 | 720.5 | -22.7 | -3.1% | 14,268,500 |
| 2022/12/28 | 742.7 | 755.4 | 740 | 743.2 | +5.4 | +0.7% | 17,294,800 |
| 2022/12/27 | 722 | 737.9 | 719.3 | 737.8 | +18.8 | +2.6% | 9,509,900 |
| 2022/12/26 | 733.3 | 734.8 | 716.3 | 719 | -20.3 | -2.7% | 15,601,500 |
| 2022/12/23 | 722.8 | 739.8 | 722.1 | 739.3 | +16.5 | +2.3% | 22,531,100 |
| 2022/12/22 | 715.2 | 723.6 | 702.1 | 722.8 | +9.2 | +1.3% | 24,993,000 |
| 2022/12/21 | 720 | 733 | 707.3 | 713.6 | +21.1 | +3% | 38,064,100 |
| 2022/12/20 | 654.5 | 721.7 | 654.5 | 692.5 | +41.6 | +6.4% | 43,086,400 |
| 2022/12/19 | 640.2 | 659.2 | 638 | 650.9 | +12.5 | +2% | 16,580,000 |
| 2022/12/16 | 644.2 | 650.9 | 635.1 | 638.4 | -5.5 | -0.9% | 14,568,900 |
| 2022/12/15 | 634.8 | 643.9 | 633.5 | 643.9 | +11.3 | +1.8% | 10,883,300 |
| 2022/12/14 | 631.7 | 633.5 | 626.9 | 632.6 | -9.1 | -1.4% | 13,309,900 |
| 2022/12/13 | 641.2 | 645 | 638.9 | 641.7 | +0.4 | +0.1% | 8,408,700 |
| 2022/12/12 | 641 | 644.9 | 638.2 | 641.3 | +3.8 | +0.6% | 9,230,000 |
| 2022/12/09 | 639 | 648.9 | 637.5 | 637.5 | -4.2 | -0.7% | 13,438,100 |
| 2022/12/08 | 641.3 | 642.9 | 630.5 | 641.7 | -6 | -0.9% | 12,858,900 |
| 2022/12/07 | 631 | 651 | 628.2 | 647.7 | +15.9 | +2.5% | 18,125,900 |
| 2022/12/06 | 622.5 | 632.3 | 621.7 | 631.8 | +12.2 | +2% | 12,454,200 |
| 2022/12/05 | 631.2 | 634.3 | 611.5 | 619.6 | -17.4 | -2.7% | 23,926,600 |
| 2022/12/02 | 639.2 | 641.3 | 630.1 | 637 | -7.9 | -1.2% | 24,487,300 |
| 2022/12/01 | 659 | 665.3 | 644.9 | 644.9 | -16 | -2.4% | 25,031,200 |
| 2022/11/30 | 672.1 | 675.2 | 657.1 | 660.9 | -8.1 | -1.2% | 27,225,200 |
| 2022/11/29 | 666.2 | 671 | 660.6 | 669 | +6.7 | +1% | 22,099,800 |
| 2022/11/28 | 673.4 | 675.4 | 658 | 662.3 | -9 | -1.3% | 18,896,600 |
| 2022/11/25 | 656 | 673.8 | 654.8 | 671.3 | +13.5 | +2.1% | 19,175,600 |
| 2022/11/24 | 644.9 | 660.9 | 644.7 | 657.8 | +18.9 | +3% | 21,190,000 |
| 2022/11/22 | 631.5 | 638.9 | 629.5 | 638.9 | +9.5 | +1.5% | 16,426,400 |
| 2022/11/21 | 615.7 | 630.3 | 615.7 | 629.4 | +14.4 | +2.3% | 17,136,900 |
551～
600
件表示中 / 3692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 | 106,900円 | +4.1% | +4.1% | 2.15% | 11.69倍 | 0.88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 | 142,000円 | +5.6% | +15.9% | 3.94% | 12.79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 | 342,300円 | +1.0% | +196.1% | 4.53% | 9.73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 | 86,900円 | +6.1% | +55.8% | 3.34% | 12.64倍 | 0.76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 |
| 千葉銀 | 121,600円 | +9.4% | +9.5% | 3.29% | 12.29倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
