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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 399.8 | 403.1 | 393.1 | 397.3 | +12.4 | +3.2% | 19,352,600 |
| 2016/07/12 | 379 | 388.9 | 377 | 384.9 | +18.4 | +5% | 24,934,900 |
| 2016/07/11 | 363.1 | 369.1 | 361.2 | 366.5 | +8.5 | +2.4% | 13,506,500 |
| 2016/07/08 | 362.7 | 364.5 | 356.4 | 358 | -2.2 | -0.6% | 12,902,200 |
| 2016/07/07 | 362 | 368.7 | 359.6 | 360.2 | -5.6 | -1.5% | 11,881,500 |
| 2016/07/06 | 368.1 | 369.3 | 360.7 | 365.8 | -8.1 | -2.2% | 17,555,600 |
| 2016/07/05 | 373.1 | 375 | 369.2 | 373.9 | -1.1 | -0.3% | 8,500,900 |
| 2016/07/04 | 374.5 | 378.4 | 371.2 | 375 | +0.5 | +0.1% | 7,917,200 |
| 2016/07/01 | 376 | 379.1 | 372.1 | 374.5 | +2.5 | +0.7% | 7,837,200 |
| 2016/06/30 | 380.7 | 382.2 | 371.7 | 372 | -1.6 | -0.4% | 13,267,700 |
| 2016/06/29 | 380 | 380 | 371.3 | 373.6 | +2.6 | +0.7% | 11,219,200 |
| 2016/06/28 | 370 | 376.2 | 360.4 | 371 | -3.9 | -1% | 12,190,000 |
| 2016/06/27 | 384 | 384.8 | 370 | 374.9 | -4.7 | -1.2% | 11,810,600 |
| 2016/06/24 | 413.2 | 413.9 | 370.2 | 379.6 | -29.5 | -7.2% | 21,228,000 |
| 2016/06/23 | 405 | 411.5 | 400.1 | 409.1 | +10.7 | +2.7% | 16,130,000 |
| 2016/06/22 | 399 | 401 | 393.7 | 398.4 | -0.4 | -0.1% | 11,659,400 |
| 2016/06/21 | 391.5 | 400.2 | 387.2 | 398.8 | +2.3 | +0.6% | 11,263,900 |
| 2016/06/20 | 395 | 399.1 | 392.4 | 396.5 | +6.5 | +1.7% | 9,637,000 |
| 2016/06/17 | 385.3 | 392.2 | 381.6 | 390 | +11.2 | +3% | 19,084,600 |
| 2016/06/16 | 377.5 | 382.5 | 372 | 378.8 | +1 | +0.3% | 18,483,200 |
| 2016/06/15 | 371.3 | 382.6 | 370.1 | 377.8 | +2.8 | +0.7% | 12,313,400 |
| 2016/06/14 | 380.3 | 380.4 | 372.2 | 375 | -6.8 | -1.8% | 13,214,800 |
| 2016/06/13 | 384.9 | 387.5 | 381.8 | 381.8 | -9.5 | -2.4% | 11,898,700 |
| 2016/06/10 | 390 | 391.6 | 387 | 391.3 | -2.3 | -0.6% | 13,696,000 |
| 2016/06/09 | 399.5 | 400.1 | 391.7 | 393.6 | -10.5 | -2.6% | 10,297,000 |
| 2016/06/08 | 402.9 | 404.6 | 398.2 | 404.1 | +2.8 | +0.7% | 8,828,700 |
| 2016/06/07 | 401.3 | 403.7 | 397.2 | 401.3 | +2.8 | +0.7% | 7,055,000 |
| 2016/06/06 | 391.1 | 398.8 | 390.2 | 398.5 | -4 | -1% | 11,810,000 |
| 2016/06/03 | 400 | 404.9 | 399.1 | 402.5 | +1.3 | +0.3% | 11,515,800 |
| 2016/06/02 | 412 | 412 | 400.1 | 401.2 | -13.4 | -3.2% | 16,928,500 |
| 2016/06/01 | 418.7 | 420.5 | 413.2 | 414.6 | -6.8 | -1.6% | 14,944,400 |
| 2016/05/31 | 419.8 | 422.7 | 415.7 | 421.4 | +1.6 | +0.4% | 16,897,300 |
| 2016/05/30 | 422.5 | 423 | 414.1 | 419.8 | +0.8 | +0.2% | 15,623,000 |
| 2016/05/27 | 419.7 | 422.3 | 415.4 | 419 | +0.5 | +0.1% | 15,732,900 |
| 2016/05/26 | 425.3 | 426.2 | 418.1 | 418.5 | -3.8 | -0.9% | 12,794,000 |
| 2016/05/25 | 428.3 | 428.4 | 421 | 422.3 | -0.7 | -0.2% | 11,108,200 |
| 2016/05/24 | 426.1 | 426.2 | 421.5 | 423 | -4.3 | -1% | 6,202,400 |
| 2016/05/23 | 425 | 428.9 | 419.2 | 427.3 | +0.8 | +0.2% | 10,197,400 |
| 2016/05/20 | 427.8 | 429.4 | 421.2 | 426.5 | -1.6 | -0.4% | 15,307,100 |
| 2016/05/19 | 440 | 441 | 423.7 | 428.1 | +0.2 | ±0% | 17,031,100 |
| 2016/05/18 | 409.2 | 431.6 | 408.2 | 427.9 | +19.4 | +4.7% | 23,465,500 |
| 2016/05/17 | 403 | 408.5 | 401.6 | 408.5 | +10.9 | +2.7% | 12,079,100 |
| 2016/05/16 | 396.7 | 401.5 | 391.8 | 397.6 | -0.8 | -0.2% | 13,899,200 |
| 2016/05/13 | 411.7 | 412.8 | 398.3 | 398.4 | +10.3 | +2.7% | 25,906,400 |
| 2016/05/12 | 380 | 389.8 | 378.1 | 388.1 | +0.2 | +0.1% | 10,258,400 |
| 2016/05/11 | 390 | 396.4 | 385.4 | 387.9 | +1.5 | +0.4% | 12,022,600 |
| 2016/05/10 | 382.1 | 387.8 | 373.1 | 386.4 | +5.1 | +1.3% | 13,962,600 |
| 2016/05/09 | 383.3 | 388.3 | 379 | 381.3 | +0.7 | +0.2% | 7,089,100 |
| 2016/05/06 | 380 | 384.7 | 374.1 | 380.6 | +0.9 | +0.2% | 12,241,000 |
| 2016/05/02 | 377 | 383.5 | 375 | 379.7 | -13.5 | -3.4% | 20,272,500 |
2151～
2200
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
