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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 423 | 424.3 | 421 | 424.3 | -0.3 | -0.1% | 4,995,900 |
| 2021/08/26 | 424.6 | 424.9 | 422 | 424.6 | +2 | +0.5% | 5,635,400 |
| 2021/08/25 | 423 | 425.8 | 421.7 | 422.6 | +0.6 | +0.1% | 5,255,700 |
| 2021/08/24 | 421.4 | 422.2 | 419.2 | 422 | +1.4 | +0.3% | 4,616,700 |
| 2021/08/23 | 419.5 | 422.7 | 419.1 | 420.6 | +1.4 | +0.3% | 5,985,500 |
| 2021/08/20 | 419.5 | 422.2 | 418.3 | 419.2 | -0.9 | -0.2% | 6,225,300 |
| 2021/08/19 | 422.7 | 424.5 | 420.1 | 420.1 | -7 | -1.6% | 7,580,700 |
| 2021/08/18 | 425 | 429 | 424.4 | 427.1 | +0.8 | +0.2% | 6,779,800 |
| 2021/08/17 | 428 | 432.2 | 425.8 | 426.3 | -3.6 | -0.8% | 10,270,800 |
| 2021/08/16 | 431.1 | 432.3 | 427.8 | 429.9 | -6.7 | -1.5% | 7,925,600 |
| 2021/08/13 | 437.1 | 439.3 | 436.4 | 436.6 | +0.9 | +0.2% | 6,831,000 |
| 2021/08/12 | 440 | 441.5 | 434.4 | 435.7 | +1.7 | +0.4% | 8,522,700 |
| 2021/08/11 | 431.3 | 438 | 430.8 | 434 | +8.9 | +2.1% | 9,734,700 |
| 2021/08/10 | 426.8 | 431.3 | 423.8 | 425.1 | +3.2 | +0.8% | 9,165,800 |
| 2021/08/06 | 417.5 | 422.4 | 417 | 421.9 | +3.4 | +0.8% | 7,488,300 |
| 2021/08/05 | 415 | 419 | 414.8 | 418.5 | +2.7 | +0.6% | 3,836,700 |
| 2021/08/04 | 419 | 420.6 | 415.7 | 415.8 | -2.7 | -0.6% | 7,357,100 |
| 2021/08/03 | 417 | 419.9 | 414.7 | 418.5 | -2 | -0.5% | 9,027,100 |
| 2021/08/02 | 415 | 421.9 | 412.7 | 420.5 | +9.4 | +2.3% | 10,094,500 |
| 2021/07/30 | 415 | 417 | 411 | 411.1 | -4.2 | -1% | 8,634,300 |
| 2021/07/29 | 416 | 419 | 414.2 | 415.3 | +0.3 | +0.1% | 7,939,000 |
| 2021/07/28 | 413.5 | 417.5 | 413.5 | 415 | -0.3 | -0.1% | 8,488,300 |
| 2021/07/27 | 413.9 | 416.3 | 412.8 | 415.3 | +4 | +1% | 11,009,600 |
| 2021/07/26 | 419.1 | 420 | 409.6 | 411.3 | -2.8 | -0.7% | 16,451,500 |
| 2021/07/21 | 419.6 | 420.8 | 414.1 | 414.1 | +2.5 | +0.6% | 7,819,900 |
| 2021/07/20 | 409.1 | 413.2 | 407.8 | 411.6 | -5.5 | -1.3% | 10,293,200 |
| 2021/07/19 | 418 | 419 | 414.4 | 417.1 | -4.7 | -1.1% | 8,701,800 |
| 2021/07/16 | 421.1 | 425.3 | 420.5 | 421.8 | +1.5 | +0.4% | 7,711,600 |
| 2021/07/15 | 422 | 424.9 | 418.9 | 420.3 | -4.9 | -1.2% | 9,929,500 |
| 2021/07/14 | 422.9 | 429 | 422.5 | 425.2 | -2.3 | -0.5% | 9,900,100 |
| 2021/07/13 | 424 | 428 | 422.4 | 427.5 | +6.7 | +1.6% | 10,802,900 |
| 2021/07/12 | 423 | 424.1 | 420 | 420.8 | +5.3 | +1.3% | 9,021,700 |
| 2021/07/09 | 409 | 417 | 408.2 | 415.5 | -1.2 | -0.3% | 13,791,200 |
| 2021/07/08 | 420.8 | 422.9 | 416.6 | 416.7 | -6 | -1.4% | 12,139,100 |
| 2021/07/07 | 425.6 | 426.4 | 421.2 | 422.7 | -10.9 | -2.5% | 14,841,800 |
| 2021/07/06 | 431.1 | 435.9 | 430.9 | 433.6 | +3 | +0.7% | 6,539,600 |
| 2021/07/05 | 427.8 | 431.2 | 427.5 | 430.6 | -2.5 | -0.6% | 4,518,100 |
| 2021/07/02 | 431.9 | 434.6 | 430.5 | 433.1 | +3.3 | +0.8% | 6,586,800 |
| 2021/07/01 | 430.6 | 434 | 428.8 | 429.8 | +2.6 | +0.6% | 8,785,500 |
| 2021/06/30 | 431.8 | 432.6 | 427.2 | 427.2 | -5.8 | -1.3% | 13,089,700 |
| 2021/06/29 | 434 | 434.6 | 431.8 | 433 | -8.4 | -1.9% | 9,686,300 |
| 2021/06/28 | 439.3 | 441.8 | 437.8 | 441.4 | +2.3 | +0.5% | 7,896,200 |
| 2021/06/25 | 441 | 442.2 | 436 | 439.1 | +0.1 | ±0% | 9,281,400 |
| 2021/06/24 | 437.9 | 441.8 | 436.1 | 439 | +0.1 | ±0% | 6,188,000 |
| 2021/06/23 | 441.7 | 443.5 | 438.3 | 438.9 | -6 | -1.3% | 6,168,700 |
| 2021/06/22 | 440.6 | 446 | 440.5 | 444.9 | +15.5 | +3.6% | 11,006,000 |
| 2021/06/21 | 428 | 431.3 | 427.1 | 429.4 | -8.8 | -2% | 10,356,600 |
| 2021/06/18 | 440.9 | 441 | 437 | 438.2 | -10.7 | -2.4% | 23,072,000 |
| 2021/06/17 | 456.4 | 459.4 | 448.9 | 448.9 | +0.5 | +0.1% | 8,167,100 |
| 2021/06/16 | 449.2 | 451.4 | 447.9 | 448.4 | +0.3 | +0.1% | 5,779,900 |
901～
950
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 | 108,300円 | +4.1% | +4.1% | 2.12% | 11.84倍 | 0.90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 | 145,000円 | +5.6% | +15.9% | 3.86% | 13.06倍 | 0.55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 | 344,000円 | +1.0% | +196.1% | 4.51% | 9.78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 | 87,500円 | +6.1% | +55.8% | 3.31% | 12.72倍 | 0.77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 | 122,500円 | +9.4% | +9.5% | 3.27% | 12.38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
