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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 507.4 | 510.4 | 505.7 | 507 | +0.7 | +0.1% | 8,692,100 |
| 2019/02/26 | 506.2 | 506.8 | 501.4 | 506.3 | -4 | -0.8% | 10,138,900 |
| 2019/02/25 | 509.4 | 511 | 506.2 | 510.3 | +2.9 | +0.6% | 9,021,900 |
| 2019/02/22 | 505.9 | 509.6 | 503.6 | 507.4 | -4.6 | -0.9% | 7,475,000 |
| 2019/02/21 | 509.5 | 512.7 | 506.8 | 512 | +2.5 | +0.5% | 10,652,900 |
| 2019/02/20 | 511.1 | 513.6 | 505.4 | 509.5 | -4.5 | -0.9% | 21,198,400 |
| 2019/02/19 | 511.5 | 515.1 | 509 | 514 | -1.4 | -0.3% | 16,092,200 |
| 2019/02/18 | 516.1 | 519 | 513.2 | 515.4 | +7.6 | +1.5% | 10,712,800 |
| 2019/02/15 | 505.9 | 509.6 | 500.8 | 507.8 | -4.2 | -0.8% | 11,620,900 |
| 2019/02/14 | 509.3 | 516.1 | 508.9 | 512 | -3.4 | -0.7% | 13,355,200 |
| 2019/02/13 | 519.4 | 519.8 | 511.2 | 515.4 | -1.1 | -0.2% | 10,521,000 |
| 2019/02/12 | 507.5 | 519.8 | 505.3 | 516.5 | +11.1 | +2.2% | 12,343,000 |
| 2019/02/08 | 513.6 | 514.1 | 502.8 | 505.4 | -12.3 | -2.4% | 13,374,100 |
| 2019/02/07 | 525.2 | 526.4 | 515.7 | 517.7 | -12.8 | -2.4% | 12,828,300 |
| 2019/02/06 | 532.8 | 533.7 | 527.3 | 530.5 | -2.6 | -0.5% | 8,729,600 |
| 2019/02/05 | 532.8 | 535.5 | 531.5 | 533.1 | -1.7 | -0.3% | 5,179,300 |
| 2019/02/04 | 535 | 539.4 | 531.1 | 534.8 | +7.6 | +1.4% | 7,951,400 |
| 2019/02/01 | 543.7 | 543.7 | 526.6 | 527.2 | -22.7 | -4.1% | 15,244,200 |
| 2019/01/31 | 550.1 | 556.5 | 546.9 | 549.9 | +2.5 | +0.5% | 8,989,200 |
| 2019/01/30 | 547.1 | 551.7 | 546.6 | 547.4 | -0.6 | -0.1% | 7,431,000 |
| 2019/01/29 | 550.1 | 551.7 | 543.8 | 548 | -2.7 | -0.5% | 8,077,200 |
| 2019/01/28 | 552.4 | 553.7 | 548.4 | 550.7 | -5.5 | -1% | 7,107,600 |
| 2019/01/25 | 551.6 | 560.5 | 551.5 | 556.2 | +4.2 | +0.8% | 7,972,900 |
| 2019/01/24 | 548.1 | 555.6 | 547.1 | 552 | +5.5 | +1% | 8,262,100 |
| 2019/01/23 | 546 | 551.7 | 544.1 | 546.5 | -2.7 | -0.5% | 7,495,400 |
| 2019/01/22 | 555 | 556.5 | 547.2 | 549.2 | -7 | -1.3% | 5,674,800 |
| 2019/01/21 | 556.9 | 560.4 | 552.3 | 556.2 | +5.2 | +0.9% | 5,651,400 |
| 2019/01/18 | 551.7 | 556.9 | 548 | 551 | +4 | +0.7% | 5,993,100 |
| 2019/01/17 | 553.3 | 554 | 546.5 | 547 | +3 | +0.6% | 6,601,500 |
| 2019/01/16 | 551.5 | 551.5 | 538.2 | 544 | -8.4 | -1.5% | 9,088,300 |
| 2019/01/15 | 542.4 | 557.8 | 541.8 | 552.4 | +7.3 | +1.3% | 11,093,700 |
| 2019/01/11 | 545.5 | 547.9 | 542.2 | 545.1 | -0.6 | -0.1% | 8,509,900 |
| 2019/01/10 | 539.7 | 547.3 | 538.5 | 545.7 | -2.2 | -0.4% | 6,679,200 |
| 2019/01/09 | 550 | 552.7 | 542 | 547.9 | +4.1 | +0.8% | 7,421,800 |
| 2019/01/08 | 540.7 | 549.8 | 540.3 | 543.8 | +2.7 | +0.5% | 8,513,700 |
| 2019/01/07 | 545.3 | 547.2 | 539.2 | 541.1 | +11.9 | +2.2% | 9,220,700 |
| 2019/01/04 | 518.7 | 529.2 | 517.3 | 529.2 | +0.5 | +0.1% | 9,922,500 |
| 2018/12/28 | 522.6 | 533.6 | 519.7 | 528.7 | -1 | -0.2% | 8,091,400 |
| 2018/12/27 | 535 | 541 | 527 | 529.7 | +16.7 | +3.3% | 10,432,500 |
| 2018/12/26 | 514.2 | 518.5 | 506.5 | 513 | +0.5 | +0.1% | 10,027,900 |
| 2018/12/25 | 508.2 | 513.6 | 504.1 | 512.5 | -15.7 | -3% | 11,408,600 |
| 2018/12/21 | 537.8 | 540.9 | 522.4 | 528.2 | -8.6 | -1.6% | 14,021,900 |
| 2018/12/20 | 535.7 | 542.6 | 531.9 | 536.8 | -5.5 | -1% | 11,592,500 |
| 2018/12/19 | 542.8 | 545 | 537.6 | 542.3 | -5.4 | -1% | 9,364,800 |
| 2018/12/18 | 546 | 551 | 543.3 | 547.7 | -7.3 | -1.3% | 11,186,900 |
| 2018/12/17 | 562.1 | 565.6 | 553.8 | 555 | +2.9 | +0.5% | 9,025,500 |
| 2018/12/14 | 561 | 561.6 | 546.3 | 552.1 | -13.5 | -2.4% | 19,860,200 |
| 2018/12/13 | 567.2 | 571.8 | 564.8 | 565.6 | +4 | +0.7% | 10,983,200 |
| 2018/12/12 | 560.2 | 567.5 | 559.6 | 561.6 | +6.6 | +1.2% | 11,128,000 |
| 2018/12/11 | 557.7 | 558.1 | 546 | 555 | -6.2 | -1.1% | 10,624,300 |
1551～
1600
件表示中 / 3735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 | 133,300円 | +11.9% | +12.3% | 2.18% | 12.68倍 | 1.12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 | 405,500円 | +10.7% | +10.4% | 3.58% | 10.78倍 | 0.97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 | 160,500円 | +7.1% | +16.3% | 4.11% | 12.21倍 | 0.63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 | 394,700円 | +2.7% | +3.3% | 4.05% | 9.93倍 | 0.90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 | 649,500円 | +33.8% | +27.5% | 0.00% | 17.61倍 | 3.75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
