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 |
|---|---|---|---|---|---|---|---|
| 2019/09/10 | 443 | 452.5 | 440.6 | 447.9 | +20.5 | +4.8% | 23,674,600 |
| 2019/09/09 | 423.9 | 427.8 | 423.8 | 427.4 | +4.1 | +1% | 7,929,700 |
| 2019/09/06 | 423.8 | 426.5 | 422.7 | 423.3 | +2.3 | +0.5% | 6,685,900 |
| 2019/09/05 | 420.4 | 422.1 | 417.4 | 421 | +4.8 | +1.2% | 9,906,300 |
| 2019/09/04 | 416.2 | 417.4 | 411.7 | 416.2 | -3.2 | -0.8% | 8,741,500 |
| 2019/09/03 | 416.6 | 422 | 416.4 | 419.4 | +3.2 | +0.8% | 8,731,500 |
| 2019/09/02 | 413.4 | 416.9 | 412.3 | 416.2 | -0.8 | -0.2% | 6,074,500 |
| 2019/08/30 | 413.4 | 417 | 412.8 | 417 | +9.2 | +2.3% | 12,288,900 |
| 2019/08/29 | 406.3 | 408.8 | 404.9 | 407.8 | +4.4 | +1.1% | 11,021,100 |
| 2019/08/28 | 402 | 404.5 | 401 | 403.4 | -0.1 | ±0% | 5,694,800 |
| 2019/08/27 | 405 | 408.4 | 402.7 | 403.5 | +1.8 | +0.4% | 6,476,900 |
| 2019/08/26 | 400 | 403.8 | 397.4 | 401.7 | -9.3 | -2.3% | 8,577,300 |
| 2019/08/23 | 406.8 | 412.4 | 406.3 | 411 | +3.9 | +1% | 7,999,700 |
| 2019/08/22 | 407.5 | 408.3 | 405.1 | 407.1 | +1.2 | +0.3% | 6,021,400 |
| 2019/08/21 | 405.1 | 406.8 | 403.3 | 405.9 | -4.9 | -1.2% | 8,360,700 |
| 2019/08/20 | 415.6 | 417.2 | 409.8 | 410.8 | -2.4 | -0.6% | 6,274,200 |
| 2019/08/19 | 410.9 | 414.1 | 410.1 | 413.2 | +5.7 | +1.4% | 7,984,500 |
| 2019/08/16 | 406.4 | 407.9 | 404.7 | 407.5 | -2.4 | -0.6% | 8,340,100 |
| 2019/08/15 | 404.6 | 410.8 | 404 | 409.9 | -6.8 | -1.6% | 10,221,700 |
| 2019/08/14 | 419.5 | 420.6 | 415.8 | 416.7 | -0.9 | -0.2% | 7,052,900 |
| 2019/08/13 | 420 | 421 | 413.6 | 417.6 | -6.5 | -1.5% | 10,628,700 |
| 2019/08/09 | 422.7 | 425.7 | 421.8 | 424.1 | +0.8 | +0.2% | 7,236,900 |
| 2019/08/08 | 426.5 | 427.2 | 422.7 | 423.3 | -6.6 | -1.5% | 8,183,500 |
| 2019/08/07 | 429.6 | 433.2 | 427.1 | 429.9 | -1.6 | -0.4% | 7,764,500 |
| 2019/08/06 | 422.7 | 432.5 | 418.4 | 431.5 | -4.1 | -0.9% | 10,381,900 |
| 2019/08/05 | 443 | 443.6 | 432.6 | 435.6 | -10.5 | -2.4% | 9,889,900 |
| 2019/08/02 | 442.4 | 446.1 | 440.1 | 446.1 | -5.6 | -1.2% | 14,552,900 |
| 2019/08/01 | 442.2 | 455.3 | 441.8 | 451.7 | +7.3 | +1.6% | 10,297,500 |
| 2019/07/31 | 443 | 445.2 | 440.7 | 444.4 | -0.4 | -0.1% | 8,724,600 |
| 2019/07/30 | 445 | 448.6 | 442.7 | 444.8 | +1.7 | +0.4% | 5,761,000 |
| 2019/07/29 | 448.4 | 449.3 | 441.3 | 443.1 | -2.3 | -0.5% | 6,506,000 |
| 2019/07/26 | 445.4 | 447.3 | 443.6 | 445.4 | -2.5 | -0.6% | 6,343,200 |
| 2019/07/25 | 448.4 | 448.9 | 446.3 | 447.9 | -2 | -0.4% | 5,456,900 |
| 2019/07/24 | 452.6 | 453.4 | 449.6 | 449.9 | +1.5 | +0.3% | 5,765,600 |
| 2019/07/23 | 446 | 451.8 | 445.3 | 448.4 | -1.5 | -0.3% | 7,543,900 |
| 2019/07/22 | 454.1 | 455.9 | 446.9 | 449.9 | -2.6 | -0.6% | 8,267,000 |
| 2019/07/19 | 450.6 | 456.2 | 448.3 | 452.5 | +1.8 | +0.4% | 9,254,900 |
| 2019/07/18 | 457 | 459.5 | 448.8 | 450.7 | -11 | -2.4% | 13,394,200 |
| 2019/07/17 | 453.5 | 463.5 | 453.3 | 461.7 | +6.7 | +1.5% | 12,251,200 |
| 2019/07/16 | 457 | 458.9 | 454.1 | 455 | -6.6 | -1.4% | 8,186,000 |
| 2019/07/12 | 462 | 464.3 | 458.9 | 461.6 | +1.7 | +0.4% | 4,932,900 |
| 2019/07/11 | 458 | 460.4 | 456.6 | 459.9 | +0.3 | +0.1% | 6,044,100 |
| 2019/07/10 | 455.8 | 460.9 | 455.1 | 459.6 | +2.4 | +0.5% | 9,233,300 |
| 2019/07/09 | 460 | 463.9 | 455.9 | 457.2 | +2.9 | +0.6% | 11,461,900 |
| 2019/07/08 | 455.3 | 461 | 453.6 | 454.3 | +3.4 | +0.8% | 12,170,000 |
| 2019/07/05 | 448.2 | 452.4 | 447.8 | 450.9 | +0.7 | +0.2% | 6,240,900 |
| 2019/07/04 | 448.8 | 451.3 | 446.3 | 450.2 | +0.1 | ±0% | 5,882,200 |
| 2019/07/03 | 449 | 450.5 | 444.9 | 450.1 | -4.2 | -0.9% | 8,577,900 |
| 2019/07/02 | 454.3 | 454.8 | 450.6 | 454.3 | +0.8 | +0.2% | 7,418,100 |
| 2019/07/01 | 456.6 | 458.8 | 451.3 | 453.5 | +4.9 | +1.1% | 10,756,600 |
1401～
1450
件表示中 / 3715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 | 128,100円 | +11.9% | +12.3% | 2.26% | 12.22倍 | 1.07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 | 394,800円 | +10.7% | +10.4% | 3.67% | 10.52倍 | 0.95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 | 152,300円 | +7.1% | +16.3% | 4.33% | 11.58倍 | 0.60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 | 385,200円 | +2.7% | +3.3% | 4.15% | 9.73倍 | 0.88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 | 776,400円 | +33.8% | +27.5% | 0.00% | 21.05倍 | 4.49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
