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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 577.3 | 577.3 | 569.7 | 573.4 | -4.6 | -0.8% | 10,103,700 |
| 2017/09/29 | 570.9 | 578 | 569.9 | 578 | +4.5 | +0.8% | 13,329,200 |
| 2017/09/28 | 569 | 576.2 | 568.9 | 573.5 | +14.5 | +2.6% | 18,020,100 |
| 2017/09/27 | 555.9 | 559.9 | 555.7 | 559 | -8.6 | -1.5% | 9,121,000 |
| 2017/09/26 | 567.2 | 567.7 | 560.1 | 567.6 | +0.6 | +0.1% | 13,607,100 |
| 2017/09/25 | 570 | 571.1 | 564.8 | 567 | -0.8 | -0.1% | 11,921,100 |
| 2017/09/22 | 565.2 | 568.6 | 563.1 | 567.8 | +6.9 | +1.2% | 12,565,500 |
| 2017/09/21 | 565.4 | 568.5 | 560.8 | 560.9 | +2.8 | +0.5% | 13,987,600 |
| 2017/09/20 | 553.9 | 560.5 | 553.3 | 558.1 | +5.2 | +0.9% | 14,201,300 |
| 2017/09/19 | 553 | 555.3 | 549 | 552.9 | +10.2 | +1.9% | 11,791,400 |
| 2017/09/15 | 535.8 | 545.7 | 535.6 | 542.7 | +4.3 | +0.8% | 11,490,100 |
| 2017/09/14 | 540.6 | 544.5 | 537.8 | 538.4 | -1.7 | -0.3% | 8,570,000 |
| 2017/09/13 | 543 | 546.3 | 540 | 540.1 | +2.4 | +0.4% | 9,343,700 |
| 2017/09/12 | 538 | 541.9 | 536.6 | 537.7 | +9.3 | +1.8% | 9,111,000 |
| 2017/09/11 | 528.8 | 535.2 | 527.8 | 528.4 | +4.2 | +0.8% | 6,306,700 |
| 2017/09/08 | 526.8 | 528.4 | 520.5 | 524.2 | -7.3 | -1.4% | 15,044,200 |
| 2017/09/07 | 535.8 | 536.5 | 530.1 | 531.5 | -3.1 | -0.6% | 8,990,900 |
| 2017/09/06 | 535 | 535.9 | 527.5 | 534.6 | -7.1 | -1.3% | 10,274,300 |
| 2017/09/05 | 545.3 | 546.6 | 539.3 | 541.7 | -2.5 | -0.5% | 6,036,700 |
| 2017/09/04 | 546.3 | 551.3 | 543 | 544.2 | -4.2 | -0.8% | 7,347,300 |
| 2017/09/01 | 550.1 | 552.5 | 543.8 | 548.4 | -0.2 | ±0% | 7,805,600 |
| 2017/08/31 | 545.6 | 554.3 | 545.2 | 548.6 | +7.9 | +1.5% | 12,228,700 |
| 2017/08/30 | 541.1 | 543.9 | 539.1 | 540.7 | +1.3 | +0.2% | 8,595,800 |
| 2017/08/29 | 537.9 | 540.6 | 533.4 | 539.4 | -3.3 | -0.6% | 8,050,000 |
| 2017/08/28 | 545 | 546.2 | 539.1 | 542.7 | -1.9 | -0.3% | 7,390,800 |
| 2017/08/25 | 541 | 547.2 | 540.5 | 544.6 | +2.1 | +0.4% | 5,205,600 |
| 2017/08/24 | 545 | 549.4 | 541.7 | 542.5 | -3.9 | -0.7% | 7,961,900 |
| 2017/08/23 | 551.7 | 551.8 | 545.7 | 546.4 | -0.4 | -0.1% | 6,813,100 |
| 2017/08/22 | 547.8 | 549.8 | 544.2 | 546.8 | -1 | -0.2% | 7,138,800 |
| 2017/08/21 | 555 | 555.6 | 546.6 | 547.8 | -5.2 | -0.9% | 7,695,600 |
| 2017/08/18 | 552.2 | 554.5 | 549.6 | 553 | -4.7 | -0.8% | 9,874,400 |
| 2017/08/17 | 558.7 | 559.1 | 555.5 | 557.7 | -3.8 | -0.7% | 5,411,800 |
| 2017/08/16 | 564.8 | 565.8 | 559.2 | 561.5 | -2.9 | -0.5% | 5,728,100 |
| 2017/08/15 | 563.7 | 569.4 | 562.4 | 564.4 | +10.7 | +1.9% | 11,891,800 |
| 2017/08/14 | 554.9 | 557.1 | 549.2 | 553.7 | -9.2 | -1.6% | 12,954,600 |
| 2017/08/10 | 572.6 | 573.8 | 560.2 | 562.9 | -10.2 | -1.8% | 19,014,100 |
| 2017/08/09 | 575 | 577.5 | 568.4 | 573.1 | -2.1 | -0.4% | 10,357,100 |
| 2017/08/08 | 576.9 | 578.7 | 571.8 | 575.2 | -1.4 | -0.2% | 6,550,400 |
| 2017/08/07 | 578.6 | 581 | 576.1 | 576.6 | +3.8 | +0.7% | 8,792,800 |
| 2017/08/04 | 573 | 574.8 | 570.4 | 572.8 | -1.5 | -0.3% | 8,018,300 |
| 2017/08/03 | 574 | 574.8 | 567.2 | 574.3 | +0.5 | +0.1% | 9,567,600 |
| 2017/08/02 | 578.4 | 579.6 | 569.1 | 573.8 | -0.5 | -0.1% | 10,136,000 |
| 2017/08/01 | 571.3 | 577.5 | 568.4 | 574.3 | +5.9 | +1% | 14,936,500 |
| 2017/07/31 | 568 | 574.6 | 566.5 | 568.4 | +1.3 | +0.2% | 15,107,800 |
| 2017/07/28 | 565 | 568.5 | 564 | 567.1 | +0.4 | +0.1% | 12,886,900 |
| 2017/07/27 | 566 | 568.8 | 563.8 | 566.7 | -5.9 | -1% | 11,843,700 |
| 2017/07/26 | 575.7 | 580.3 | 572.4 | 572.6 | +3.7 | +0.7% | 9,505,500 |
| 2017/07/25 | 569 | 575 | 568 | 568.9 | +2.6 | +0.5% | 9,829,100 |
| 2017/07/24 | 570 | 570.1 | 562.9 | 566.3 | -7.4 | -1.3% | 14,882,000 |
| 2017/07/21 | 574 | 575.2 | 570.3 | 573.7 | -1.6 | -0.3% | 9,114,300 |
1851～
1900
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
