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 |
|---|---|---|---|---|---|---|---|
| 2019/07/11 | 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 |
| 2019/06/28 | 449.5 | 451 | 444.3 | 448.6 | -0.6 | -0.1% | 8,738,700 |
| 2019/06/27 | 442.9 | 449.2 | 441.3 | 449.2 | +11.1 | +2.5% | 10,319,000 |
| 2019/06/26 | 439.1 | 440.7 | 436.6 | 438.1 | -3 | -0.7% | 6,848,200 |
| 2019/06/25 | 438.9 | 442.8 | 438.3 | 441.1 | -1.8 | -0.4% | 6,963,400 |
| 2019/06/24 | 440.4 | 445 | 438.9 | 442.9 | +4.3 | +1% | 8,259,800 |
| 2019/06/21 | 440 | 443.1 | 436.1 | 438.6 | -3.2 | -0.7% | 12,862,800 |
| 2019/06/20 | 441 | 444.5 | 440.1 | 441.8 | +1.6 | +0.4% | 7,695,100 |
| 2019/06/19 | 440.3 | 443.2 | 439.3 | 440.2 | +3.7 | +0.8% | 7,185,400 |
| 2019/06/18 | 436.3 | 441.8 | 435.3 | 436.5 | -3.5 | -0.8% | 8,401,400 |
| 2019/06/17 | 442 | 444 | 440 | 440 | -3.4 | -0.8% | 8,162,700 |
| 2019/06/14 | 443.3 | 445.1 | 440.3 | 443.4 | +1.3 | +0.3% | 9,993,400 |
| 2019/06/13 | 445.5 | 447 | 439 | 442.1 | -7.9 | -1.8% | 12,186,700 |
| 2019/06/12 | 451.2 | 451.5 | 447.3 | 450 | -8.7 | -1.9% | 11,963,000 |
| 2019/06/11 | 455.2 | 458.7 | 453.9 | 458.7 | +5.8 | +1.3% | 10,336,100 |
| 2019/06/10 | 461.8 | 461.8 | 452.4 | 452.9 | -8 | -1.7% | 12,806,700 |
| 2019/06/07 | 455 | 461.6 | 451.7 | 460.9 | -3.8 | -0.8% | 11,669,700 |
| 2019/06/06 | 462.9 | 466.5 | 462.1 | 464.7 | -2.4 | -0.5% | 6,806,400 |
| 2019/06/05 | 467 | 472.3 | 464.2 | 467.1 | +8.3 | +1.8% | 11,881,900 |
| 2019/06/04 | 460.2 | 463.3 | 457.3 | 458.8 | +3.7 | +0.8% | 9,576,900 |
| 2019/06/03 | 454.6 | 457.3 | 451.4 | 455.1 | -4.8 | -1% | 8,763,600 |
| 2019/05/31 | 463.5 | 465.2 | 459.1 | 459.9 | -9.3 | -2% | 12,944,800 |
| 2019/05/30 | 462.5 | 470.8 | 461.9 | 469.2 | +3.9 | +0.8% | 8,444,600 |
| 2019/05/29 | 461.5 | 467 | 458.1 | 465.3 | -1.5 | -0.3% | 10,226,900 |
| 2019/05/28 | 465.5 | 469.2 | 464.5 | 466.8 | +1.3 | +0.3% | 9,937,200 |
| 2019/05/27 | 468 | 468.7 | 463.5 | 465.5 | -0.3 | -0.1% | 6,225,000 |
| 2019/05/24 | 461.4 | 466 | 459.5 | 465.8 | +2.9 | +0.6% | 10,217,800 |
| 2019/05/23 | 460.3 | 464 | 457.6 | 462.9 | -1.1 | -0.2% | 8,802,000 |
| 2019/05/22 | 465.6 | 466 | 460.2 | 464 | -0.3 | -0.1% | 8,715,600 |
| 2019/05/21 | 460.2 | 467.1 | 458.1 | 464.3 | -3.2 | -0.7% | 15,316,400 |
| 2019/05/20 | 466.4 | 470.6 | 464.7 | 467.5 | +4.6 | +1% | 8,977,100 |
| 2019/05/17 | 468 | 468.4 | 459.3 | 462.9 | +0.7 | +0.2% | 9,988,500 |
| 2019/05/16 | 458.3 | 464.5 | 455.3 | 462.2 | -0.1 | ±0% | 12,086,700 |
| 2019/05/15 | 458.3 | 465.1 | 456.2 | 462.3 | +8 | +1.8% | 17,363,100 |
| 2019/05/14 | 434 | 454.9 | 433 | 454.3 | -3.7 | -0.8% | 22,607,200 |
| 2019/05/13 | 454.6 | 464 | 454 | 458 | +11.4 | +2.6% | 21,645,200 |
| 2019/05/10 | 447.4 | 452 | 443 | 446.6 | -5.3 | -1.2% | 14,249,500 |
| 2019/05/09 | 455.3 | 456 | 448.3 | 451.9 | -8 | -1.7% | 11,985,900 |
| 2019/05/08 | 458.2 | 461 | 455.7 | 459.9 | -9.6 | -2% | 13,862,500 |
| 2019/05/07 | 475.3 | 475.8 | 465.9 | 469.5 | -0.2 | ±0% | 9,693,500 |
| 2019/04/26 | 468 | 470.7 | 462 | 469.7 | -3 | -0.6% | 10,168,200 |
| 2019/04/25 | 468 | 474.8 | 464.4 | 472.7 | +5.3 | +1.1% | 11,466,200 |
1501～
1550
件表示中 / 3774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 | 147,600円 | +11.9% | +12.3% | 1.96% | 13.99倍 | 1.23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 | 479,500円 | +10.7% | +20.7% | 3.02% | 11.71倍 | 1.14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 | 185,600円 | +7.1% | +16.3% | 3.56% | 14.12倍 | 0.73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 | 421,200円 | +2.7% | +3.3% | 3.80% | 10.58倍 | 0.96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 | 828,000円 | +33.8% | +27.5% | 0.00% | 22.45倍 | 4.79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
