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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 748 | 751 | 742.5 | 747.9 | +5.5 | +0.7% | 13,376,900 |
| 2023/02/24 | 750 | 760.5 | 734.7 | 742.4 | -8.2 | -1.1% | 19,906,000 |
| 2023/02/22 | 756.3 | 758.8 | 739.4 | 750.6 | -3.2 | -0.4% | 11,228,800 |
| 2023/02/21 | 755 | 759.5 | 748.5 | 753.8 | -0.1 | ±0% | 8,621,000 |
| 2023/02/20 | 737.7 | 754.4 | 735.6 | 753.9 | +19.4 | +2.6% | 10,144,600 |
| 2023/02/17 | 745 | 748.4 | 733.8 | 734.5 | -10.5 | -1.4% | 12,906,400 |
| 2023/02/16 | 751 | 755.6 | 743.4 | 745 | -8.1 | -1.1% | 12,643,300 |
| 2023/02/15 | 750 | 758.8 | 748 | 753.1 | +4.9 | +0.7% | 8,733,500 |
| 2023/02/14 | 744 | 749.7 | 739.2 | 748.2 | +4.2 | +0.6% | 10,163,400 |
| 2023/02/13 | 742.4 | 764 | 740 | 744 | +9 | +1.2% | 21,071,800 |
| 2023/02/10 | 730.8 | 741.9 | 728.8 | 735 | +9.4 | +1.3% | 14,740,600 |
| 2023/02/09 | 724.9 | 731.6 | 723.1 | 725.6 | -1.4 | -0.2% | 8,420,500 |
| 2023/02/08 | 713.3 | 729.7 | 712.6 | 727 | +15.1 | +2.1% | 12,290,300 |
| 2023/02/07 | 698.6 | 715.5 | 689.8 | 711.9 | +19.3 | +2.8% | 16,283,600 |
| 2023/02/06 | 701.8 | 707.2 | 685.2 | 692.6 | -13.2 | -1.9% | 22,262,900 |
| 2023/02/03 | 688 | 710 | 686.9 | 705.8 | +5.2 | +0.7% | 16,704,700 |
| 2023/02/02 | 702.5 | 707.2 | 694 | 700.6 | -9.4 | -1.3% | 17,377,700 |
| 2023/02/01 | 718.5 | 724.7 | 708.9 | 710 | -8.2 | -1.1% | 19,227,600 |
| 2023/01/31 | 741 | 741.8 | 718.2 | 718.2 | -24 | -3.2% | 15,719,200 |
| 2023/01/30 | 733 | 745.5 | 732.2 | 742.2 | -3.4 | -0.5% | 12,326,100 |
| 2023/01/27 | 736 | 748.5 | 726.6 | 745.6 | +12.8 | +1.7% | 15,663,700 |
| 2023/01/26 | 732.6 | 735.2 | 728 | 732.8 | +2.9 | +0.4% | 13,756,600 |
| 2023/01/25 | 732 | 734.9 | 721.7 | 729.9 | -1.8 | -0.2% | 19,193,100 |
| 2023/01/24 | 715.6 | 731.7 | 711.8 | 731.7 | +14.9 | +2.1% | 13,501,800 |
| 2023/01/23 | 709 | 721.3 | 704.3 | 716.8 | +7.4 | +1% | 20,373,500 |
| 2023/01/20 | 700 | 711.2 | 696.3 | 709.4 | +10.7 | +1.5% | 10,976,700 |
| 2023/01/19 | 707 | 719.5 | 696.3 | 698.7 | -3.7 | -0.5% | 18,201,800 |
| 2023/01/18 | 703.8 | 709.3 | 666.8 | 702.4 | -1 | -0.1% | 31,070,600 |
| 2023/01/17 | 711.5 | 718.5 | 695.8 | 703.4 | -13 | -1.8% | 31,729,800 |
| 2023/01/16 | 766 | 767.9 | 716.4 | 716.4 | -36.3 | -4.8% | 28,679,200 |
| 2023/01/13 | 731.1 | 767.3 | 730.1 | 752.7 | +18.3 | +2.5% | 41,509,500 |
| 2023/01/12 | 712 | 742.4 | 711.1 | 734.4 | +16.5 | +2.3% | 25,114,100 |
| 2023/01/11 | 709.6 | 718.1 | 707.4 | 717.9 | +10 | +1.4% | 12,147,200 |
| 2023/01/10 | 705.2 | 713.8 | 694.1 | 707.9 | -10.5 | -1.5% | 20,359,500 |
| 2023/01/06 | 723.9 | 733.8 | 715 | 718.4 | -1.1 | -0.2% | 17,585,400 |
| 2023/01/05 | 730 | 738.2 | 716 | 719.5 | -24.7 | -3.3% | 20,121,100 |
| 2023/01/04 | 738.9 | 749.8 | 725.4 | 744.2 | +21 | +2.9% | 18,203,600 |
| 2022/12/30 | 715 | 728 | 712.1 | 723.2 | +2.7 | +0.4% | 10,286,900 |
| 2022/12/29 | 740.5 | 740.6 | 715 | 720.5 | -22.7 | -3.1% | 14,268,500 |
| 2022/12/28 | 742.7 | 755.4 | 740 | 743.2 | +5.4 | +0.7% | 17,294,800 |
| 2022/12/27 | 722 | 737.9 | 719.3 | 737.8 | +18.8 | +2.6% | 9,509,900 |
| 2022/12/26 | 733.3 | 734.8 | 716.3 | 719 | -20.3 | -2.7% | 15,601,500 |
| 2022/12/23 | 722.8 | 739.8 | 722.1 | 739.3 | +16.5 | +2.3% | 22,531,100 |
| 2022/12/22 | 715.2 | 723.6 | 702.1 | 722.8 | +9.2 | +1.3% | 24,993,000 |
| 2022/12/21 | 720 | 733 | 707.3 | 713.6 | +21.1 | +3% | 38,064,100 |
| 2022/12/20 | 654.5 | 721.7 | 654.5 | 692.5 | +41.6 | +6.4% | 43,086,400 |
| 2022/12/19 | 640.2 | 659.2 | 638 | 650.9 | +12.5 | +2% | 16,580,000 |
| 2022/12/16 | 644.2 | 650.9 | 635.1 | 638.4 | -5.5 | -0.9% | 14,568,900 |
| 2022/12/15 | 634.8 | 643.9 | 633.5 | 643.9 | +11.3 | +1.8% | 10,883,300 |
| 2022/12/14 | 631.7 | 633.5 | 626.9 | 632.6 | -9.1 | -1.4% | 13,309,900 |
301～
350
件表示中 / 3458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 | 102,300円 | +4.1% | +4.1% | 2.25% | 14.45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 | 154,400円 | - | - | 3.37% | - | 0.58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 | 365,300円 | +1.0% | +196.1% | 3.97% | 10.95倍 | 0.85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 |
| 千葉銀 | 136,800円 | +6.2% | +8.5% | 2.63% | 14.39倍 | 0.83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 |
| コンコルディア | 93,100円 | +6.1% | +41.6% | 2.79% | 14.45倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
