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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 441 | 445.8 | 439.4 | 445.1 | +13.5 | +3.1% | 16,047,800 |
| 2021/11/09 | 440.5 | 442.4 | 430.1 | 431.6 | -5.9 | -1.3% | 12,038,900 |
| 2021/11/08 | 438.3 | 439.7 | 435.6 | 437.5 | -0.2 | ±0% | 7,187,000 |
| 2021/11/05 | 439 | 440.1 | 435.1 | 437.7 | -5.7 | -1.3% | 4,822,000 |
| 2021/11/04 | 439.6 | 444.3 | 437.2 | 443.4 | +9 | +2.1% | 10,415,300 |
| 2021/11/02 | 436.5 | 438.5 | 433.6 | 434.4 | -2.6 | -0.6% | 8,275,200 |
| 2021/11/01 | 433.9 | 437 | 431.3 | 437 | +9 | +2.1% | 6,891,000 |
| 2021/10/29 | 433.2 | 433.2 | 426.9 | 428 | -6.1 | -1.4% | 10,937,600 |
| 2021/10/28 | 432.1 | 439 | 428.4 | 434.1 | -2.4 | -0.5% | 17,787,200 |
| 2021/10/27 | 438.6 | 439.1 | 430.4 | 436.5 | -2.1 | -0.5% | 8,551,300 |
| 2021/10/26 | 440.8 | 443 | 437.5 | 438.6 | -0.6 | -0.1% | 7,656,900 |
| 2021/10/25 | 442.3 | 446 | 439.1 | 439.2 | -1.1 | -0.2% | 5,686,600 |
| 2021/10/22 | 442.5 | 443.8 | 438.7 | 440.3 | -2.3 | -0.5% | 6,830,000 |
| 2021/10/21 | 446.8 | 447.8 | 442.6 | 442.6 | -0.2 | ±0% | 6,110,000 |
| 2021/10/20 | 440.1 | 451.3 | 440.1 | 442.8 | +4.7 | +1.1% | 9,621,900 |
| 2021/10/19 | 441.5 | 443.1 | 437.6 | 438.1 | -5.4 | -1.2% | 7,371,400 |
| 2021/10/18 | 445 | 447.3 | 441.7 | 443.5 | +2.2 | +0.5% | 6,120,700 |
| 2021/10/15 | 440 | 442 | 436.5 | 441.3 | +4 | +0.9% | 8,402,000 |
| 2021/10/14 | 443.9 | 443.9 | 435 | 437.3 | -12.3 | -2.7% | 16,085,400 |
| 2021/10/13 | 454.6 | 454.7 | 449.6 | 449.6 | -6.3 | -1.4% | 6,408,400 |
| 2021/10/12 | 456.5 | 458.7 | 454.4 | 455.9 | -3.6 | -0.8% | 6,142,800 |
| 2021/10/11 | 454.3 | 460 | 453.4 | 459.5 | +7.3 | +1.6% | 8,778,000 |
| 2021/10/08 | 461 | 461.6 | 452 | 452.2 | -1.9 | -0.4% | 10,844,900 |
| 2021/10/07 | 451.4 | 455.9 | 447.7 | 454.1 | -0.5 | -0.1% | 11,934,400 |
| 2021/10/06 | 446.6 | 455.8 | 444.5 | 454.6 | +13.4 | +3% | 11,064,900 |
| 2021/10/05 | 440 | 445.4 | 437.3 | 441.2 | +3.1 | +0.7% | 9,815,100 |
| 2021/10/04 | 441.3 | 443.4 | 436.3 | 438.1 | +2 | +0.5% | 7,970,100 |
| 2021/10/01 | 442.9 | 446 | 433.2 | 436.1 | -12.7 | -2.8% | 13,413,400 |
| 2021/09/30 | 455 | 460.8 | 448.4 | 448.8 | -6.7 | -1.5% | 12,109,300 |
| 2021/09/29 | 459 | 461.3 | 452.7 | 455.5 | -16 | -3.4% | 22,378,000 |
| 2021/09/28 | 474.3 | 475.8 | 469.5 | 471.5 | +0.9 | +0.2% | 17,850,600 |
| 2021/09/27 | 461 | 471.2 | 460.3 | 470.6 | +18.4 | +4.1% | 20,885,600 |
| 2021/09/24 | 452.8 | 453 | 448.8 | 452.2 | +12.9 | +2.9% | 12,014,200 |
| 2021/09/22 | 440.1 | 442.7 | 438.7 | 439.3 | -4.6 | -1% | 9,078,000 |
| 2021/09/21 | 435.3 | 445.8 | 435.3 | 443.9 | -4.3 | -1% | 9,445,200 |
| 2021/09/17 | 449.6 | 450.1 | 446.4 | 448.2 | -2.1 | -0.5% | 18,433,400 |
| 2021/09/16 | 455.2 | 455.4 | 447.4 | 450.3 | +0.3 | +0.1% | 6,806,000 |
| 2021/09/15 | 456.5 | 456.7 | 449.4 | 450 | -8.7 | -1.9% | 12,077,000 |
| 2021/09/14 | 455.6 | 458.7 | 455.2 | 458.7 | +5.1 | +1.1% | 9,174,200 |
| 2021/09/13 | 446.8 | 453.9 | 445.2 | 453.6 | +7.9 | +1.8% | 11,017,000 |
| 2021/09/10 | 441.7 | 447.5 | 439.6 | 445.7 | +6.5 | +1.5% | 10,886,900 |
| 2021/09/09 | 438.8 | 442 | 438.3 | 439.2 | -4.3 | -1% | 8,945,600 |
| 2021/09/08 | 437.3 | 445.8 | 437.3 | 443.5 | +3.3 | +0.7% | 11,093,600 |
| 2021/09/07 | 440 | 443.6 | 437.3 | 440.2 | +3.9 | +0.9% | 8,293,900 |
| 2021/09/06 | 438.9 | 439 | 435.3 | 436.3 | +1.3 | +0.3% | 6,093,400 |
| 2021/09/03 | 430.9 | 435.8 | 430.1 | 435 | +4.9 | +1.1% | 7,127,400 |
| 2021/09/02 | 431.4 | 432.5 | 427.6 | 430.1 | -1.9 | -0.4% | 5,157,400 |
| 2021/09/01 | 425.4 | 432 | 425.2 | 432 | +6.3 | +1.5% | 7,589,700 |
| 2021/08/31 | 424 | 426.8 | 421.4 | 425.7 | -1.6 | -0.4% | 9,197,900 |
| 2021/08/30 | 425.6 | 428.6 | 424.5 | 427.3 | +3 | +0.7% | 8,118,700 |
851～
900
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 | 106,600円 | +4.1% | +4.1% | 2.16% | 11.65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 | 141,800円 | +5.6% | +15.9% | 3.95% | 12.77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 | 341,200円 | +1.0% | +196.1% | 4.54% | 9.70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 | 86,600円 | +6.1% | +55.8% | 3.35% | 12.59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 | 121,200円 | +9.4% | +9.5% | 3.30% | 12.25倍 | 0.73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
