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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,076 | 1,080 | 1,062.5 | 1,062.5 | -17 | -1.6% | 5,807,200 |
| 2024/07/04 | 1,078 | 1,084 | 1,063 | 1,079.5 | +3.5 | +0.3% | 5,294,800 |
| 2024/07/03 | 1,085.5 | 1,088 | 1,066 | 1,076 | -8 | -0.7% | 8,022,300 |
| 2024/07/02 | 1,089.5 | 1,104 | 1,073 | 1,084 | -3 | -0.3% | 13,471,000 |
| 2024/07/01 | 1,083 | 1,087 | 1,066 | 1,087 | +22.5 | +2.1% | 9,079,000 |
| 2024/06/28 | 1,050 | 1,076.5 | 1,049 | 1,064.5 | +19 | +1.8% | 11,176,700 |
| 2024/06/27 | 1,050.5 | 1,057 | 1,042 | 1,045.5 | -10.5 | -1% | 12,578,400 |
| 2024/06/26 | 1,050.5 | 1,063 | 1,047.5 | 1,056 | +12 | +1.1% | 8,867,700 |
| 2024/06/25 | 1,025 | 1,056 | 1,024.5 | 1,044 | +31.5 | +3.1% | 11,405,800 |
| 2024/06/24 | 991.5 | 1,014 | 986.2 | 1,012.5 | +21.6 | +2.2% | 11,690,200 |
| 2024/06/21 | 999.2 | 1,001 | 990.9 | 990.9 | +2.9 | +0.3% | 11,931,100 |
| 2024/06/20 | 990 | 995.6 | 980.4 | 988 | -0.7 | -0.1% | 6,470,800 |
| 2024/06/19 | 997 | 1,003 | 988 | 988.7 | +3.7 | +0.4% | 5,524,200 |
| 2024/06/18 | 982.6 | 988.7 | 970.2 | 985 | +13.4 | +1.4% | 5,978,900 |
| 2024/06/17 | 977 | 986.6 | 968.2 | 971.6 | -9.6 | -1% | 8,970,000 |
| 2024/06/14 | 995 | 1,010.5 | 974.6 | 981.2 | -24.3 | -2.4% | 19,345,600 |
| 2024/06/13 | 1,007 | 1,013.5 | 999 | 1,005.5 | -11 | -1.1% | 8,405,500 |
| 2024/06/12 | 1,008 | 1,022 | 1,005 | 1,016.5 | -20.5 | -2% | 8,150,900 |
| 2024/06/11 | 1,065 | 1,066.5 | 1,037 | 1,037 | -10.5 | -1% | 8,332,200 |
| 2024/06/10 | 1,052 | 1,062 | 1,038 | 1,047.5 | +21.5 | +2.1% | 7,436,800 |
| 2024/06/07 | 1,021 | 1,042 | 1,019.5 | 1,026 | +9 | +0.9% | 7,209,400 |
| 2024/06/06 | 1,020 | 1,030.5 | 1,015.5 | 1,017 | -1.5 | -0.1% | 9,019,900 |
| 2024/06/05 | 1,036 | 1,041 | 1,007 | 1,018.5 | -32.5 | -3.1% | 15,635,800 |
| 2024/06/04 | 1,100 | 1,107 | 1,047.5 | 1,051 | -47 | -4.3% | 13,834,500 |
| 2024/06/03 | 1,084 | 1,100.5 | 1,081.5 | 1,098 | +14 | +1.3% | 11,767,200 |
| 2024/05/31 | 1,036 | 1,084 | 1,036 | 1,084 | +48.5 | +4.7% | 27,272,900 |
| 2024/05/30 | 1,018.5 | 1,044 | 1,010.5 | 1,035.5 | +11.5 | +1.1% | 9,401,700 |
| 2024/05/29 | 1,044.5 | 1,058.5 | 1,022.5 | 1,024 | -13 | -1.3% | 11,839,000 |
| 2024/05/28 | 1,003 | 1,037 | 996.7 | 1,037 | +33.5 | +3.3% | 9,308,400 |
| 2024/05/27 | 989.9 | 1,003.5 | 985.4 | 1,003.5 | +10.1 | +1% | 6,965,500 |
| 2024/05/24 | 985 | 993.4 | 981.8 | 993.4 | -2.6 | -0.3% | 9,014,800 |
| 2024/05/23 | 995.6 | 997.4 | 984.8 | 996 | +0.2 | ±0% | 8,943,900 |
| 2024/05/22 | 1,012.5 | 1,013.5 | 993 | 995.8 | -11.7 | -1.2% | 10,511,100 |
| 2024/05/21 | 1,005 | 1,012 | 992.9 | 1,007.5 | -15.5 | -1.5% | 12,230,500 |
| 2024/05/20 | 1,015 | 1,024 | 1,005.5 | 1,023 | +9.5 | +0.9% | 10,998,800 |
| 2024/05/17 | 995.2 | 1,013.5 | 992.1 | 1,013.5 | +9.5 | +0.9% | 11,529,300 |
| 2024/05/16 | 996.1 | 1,004 | 984.3 | 1,004 | -14 | -1.4% | 17,137,100 |
| 2024/05/15 | 998.6 | 1,028.5 | 990.9 | 1,018 | +48.5 | +5% | 22,708,000 |
| 2024/05/14 | 968 | 972 | 959 | 969.5 | -3.4 | -0.3% | 9,994,100 |
| 2024/05/13 | 951.1 | 980 | 947 | 972.9 | +6.8 | +0.7% | 8,599,400 |
| 2024/05/10 | 965.3 | 973.5 | 959.8 | 966.1 | +4.6 | +0.5% | 8,587,400 |
| 2024/05/09 | 954.9 | 965.5 | 952.7 | 961.5 | +11.8 | +1.2% | 6,806,700 |
| 2024/05/08 | 967.2 | 974.7 | 946.4 | 949.7 | -19.1 | -2% | 11,043,400 |
| 2024/05/07 | 960 | 970.6 | 948.7 | 968.8 | -0.8 | -0.1% | 16,266,200 |
| 2024/05/02 | 980 | 982 | 961.5 | 969.6 | -22.2 | -2.2% | 19,326,200 |
| 2024/05/01 | 988 | 994.6 | 974.1 | 991.8 | -9.2 | -0.9% | 10,288,600 |
| 2024/04/30 | 981.4 | 1,006 | 981.2 | 1,001 | +16.9 | +1.7% | 11,119,200 |
| 2024/04/26 | 988.8 | 998.7 | 972.3 | 984.1 | -4.7 | -0.5% | 11,035,700 |
| 2024/04/25 | 997 | 1,004.5 | 986.5 | 988.8 | -4 | -0.4% | 9,170,600 |
| 2024/04/24 | 989 | 998.8 | 976.3 | 992.8 | +2.3 | +0.2% | 10,101,800 |
201～
250
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
