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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,200 | 1,241 | 1,199 | 1,234 | +42.5 | +3.6% | 15,804,200 |
| 2025/02/17 | 1,168 | 1,191.5 | 1,159 | 1,191.5 | +25.5 | +2.2% | 8,879,700 |
| 2025/02/14 | 1,161.5 | 1,171.5 | 1,157 | 1,166 | +9 | +0.8% | 7,896,300 |
| 2025/02/13 | 1,148.5 | 1,164 | 1,146.5 | 1,157 | +20 | +1.8% | 9,894,900 |
| 2025/02/12 | 1,132 | 1,143 | 1,127 | 1,137 | -2 | -0.2% | 8,225,000 |
| 2025/02/10 | 1,137 | 1,144.5 | 1,132 | 1,139 | +1.5 | +0.1% | 7,367,400 |
| 2025/02/07 | 1,148.5 | 1,151.5 | 1,135.5 | 1,137.5 | +2.5 | +0.2% | 8,344,000 |
| 2025/02/06 | 1,142 | 1,155.5 | 1,126.5 | 1,135 | -17 | -1.5% | 11,906,600 |
| 2025/02/05 | 1,143 | 1,177 | 1,132.5 | 1,152 | +17 | +1.5% | 22,224,100 |
| 2025/02/04 | 1,134 | 1,141.5 | 1,120.5 | 1,135 | +13 | +1.2% | 13,687,000 |
| 2025/02/03 | 1,128 | 1,147.5 | 1,113 | 1,122 | -37 | -3.2% | 19,956,400 |
| 2025/01/31 | 1,162.5 | 1,166 | 1,145 | 1,159 | +5.5 | +0.5% | 13,064,100 |
| 2025/01/30 | 1,144.5 | 1,153.5 | 1,134.5 | 1,153.5 | +16.5 | +1.5% | 9,263,000 |
| 2025/01/29 | 1,127 | 1,147 | 1,123 | 1,137 | -7.5 | -0.7% | 10,069,900 |
| 2025/01/28 | 1,117 | 1,149 | 1,117 | 1,144.5 | +25 | +2.2% | 10,123,000 |
| 2025/01/27 | 1,149 | 1,163.5 | 1,119.5 | 1,119.5 | -17.5 | -1.5% | 10,261,400 |
| 2025/01/24 | 1,114 | 1,144 | 1,104 | 1,137 | +22.5 | +2% | 12,089,100 |
| 2025/01/23 | 1,119 | 1,126 | 1,106 | 1,114.5 | -2 | -0.2% | 9,426,500 |
| 2025/01/22 | 1,138.5 | 1,139 | 1,114 | 1,116.5 | -13.5 | -1.2% | 8,456,500 |
| 2025/01/21 | 1,152 | 1,158 | 1,125 | 1,130 | -10 | -0.9% | 8,751,600 |
| 2025/01/20 | 1,134 | 1,146 | 1,129.5 | 1,140 | +22 | +2% | 6,243,400 |
| 2025/01/17 | 1,111 | 1,122 | 1,092 | 1,118 | -11.5 | -1% | 7,342,600 |
| 2025/01/16 | 1,134 | 1,152 | 1,126 | 1,129.5 | +2 | +0.2% | 8,082,800 |
| 2025/01/15 | 1,124 | 1,131.5 | 1,112 | 1,127.5 | +20.5 | +1.9% | 7,812,900 |
| 2025/01/14 | 1,129.5 | 1,130.5 | 1,105 | 1,107 | -12 | -1.1% | 7,097,500 |
| 2025/01/10 | 1,127 | 1,135.5 | 1,110.5 | 1,119 | -18 | -1.6% | 7,907,000 |
| 2025/01/09 | 1,164.5 | 1,165 | 1,136.5 | 1,137 | -36 | -3.1% | 10,388,700 |
| 2025/01/08 | 1,162.5 | 1,177.5 | 1,161 | 1,173 | +16 | +1.4% | 9,989,400 |
| 2025/01/07 | 1,152 | 1,170 | 1,144 | 1,157 | +13 | +1.1% | 10,421,600 |
| 2025/01/06 | 1,165.5 | 1,167.5 | 1,128.5 | 1,144 | -0.5 | ±0% | 9,343,000 |
| 2024/12/30 | 1,157.5 | 1,168 | 1,138 | 1,144.5 | -4.5 | -0.4% | 5,438,900 |
| 2024/12/27 | 1,138 | 1,153.5 | 1,135.5 | 1,149 | +7.5 | +0.7% | 5,529,500 |
| 2024/12/26 | 1,146 | 1,146.5 | 1,127 | 1,141.5 | +5 | +0.4% | 6,005,100 |
| 2024/12/25 | 1,150 | 1,153 | 1,132 | 1,136.5 | -15.5 | -1.3% | 4,672,900 |
| 2024/12/24 | 1,154.5 | 1,162.5 | 1,140 | 1,152 | +24.5 | +2.2% | 7,648,300 |
| 2024/12/23 | 1,106.5 | 1,130 | 1,105 | 1,127.5 | +21 | +1.9% | 7,534,100 |
| 2024/12/20 | 1,135.5 | 1,143 | 1,102.5 | 1,106.5 | -58.5 | -5% | 18,921,200 |
| 2024/12/19 | 1,134.5 | 1,189.5 | 1,130.5 | 1,165 | +16.5 | +1.4% | 18,528,900 |
| 2024/12/18 | 1,150 | 1,163.5 | 1,139 | 1,148.5 | -12.5 | -1.1% | 11,101,300 |
| 2024/12/17 | 1,195 | 1,201.5 | 1,161 | 1,161 | -34 | -2.8% | 8,022,500 |
| 2024/12/16 | 1,204 | 1,208 | 1,181 | 1,195 | -5 | -0.4% | 5,415,300 |
| 2024/12/13 | 1,195 | 1,213.5 | 1,195 | 1,200 | -10.5 | -0.9% | 9,688,000 |
| 2024/12/12 | 1,217 | 1,221 | 1,205 | 1,210.5 | -3.5 | -0.3% | 7,033,700 |
| 2024/12/11 | 1,210 | 1,218 | 1,199 | 1,214 | +8.5 | +0.7% | 5,847,000 |
| 2024/12/10 | 1,226.5 | 1,231 | 1,205.5 | 1,205.5 | -4.5 | -0.4% | 8,105,800 |
| 2024/12/09 | 1,231.5 | 1,234 | 1,200 | 1,210 | -15 | -1.2% | 9,967,800 |
| 2024/12/06 | 1,232.5 | 1,239.5 | 1,215.5 | 1,225 | -20.5 | -1.6% | 10,533,600 |
| 2024/12/05 | 1,250 | 1,259.5 | 1,228 | 1,245.5 | +0.5 | ±0% | 9,956,700 |
| 2024/12/04 | 1,307.5 | 1,308.5 | 1,240.5 | 1,245 | -55.5 | -4.3% | 12,671,400 |
| 2024/12/03 | 1,286 | 1,308 | 1,283 | 1,300.5 | +3 | +0.2% | 12,595,400 |
51～
100
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 | 104,000円 | +4.1% | +4.1% | 2.21% | 11.37倍 | 0.86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 | 140,800円 | +5.6% | +15.9% | 3.98% | 12.68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 | 341,800円 | +1.0% | +196.1% | 4.53% | 9.72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 | 85,300円 | +6.1% | +55.8% | 3.40% | 12.40倍 | 0.75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 | 120,700円 | +9.4% | +9.5% | 3.31% | 12.20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
