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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,266 | 1,287 | 1,261 | 1,279.5 | -13.5 | -1% | 14,026,900 |
| 2025/05/29 | 1,286 | 1,299.5 | 1,278.5 | 1,293 | +12.5 | +1% | 8,677,500 |
| 2025/05/28 | 1,295 | 1,303 | 1,273 | 1,280.5 | -4.5 | -0.4% | 8,192,100 |
| 2025/05/27 | 1,265 | 1,285 | 1,257.5 | 1,285 | +23.5 | +1.9% | 5,852,100 |
| 2025/05/26 | 1,272 | 1,287.5 | 1,259 | 1,261.5 | -5.5 | -0.4% | 7,859,700 |
| 2025/05/23 | 1,262.5 | 1,273.5 | 1,254.5 | 1,267 | +18 | +1.4% | 9,039,500 |
| 2025/05/22 | 1,257.5 | 1,259 | 1,235 | 1,249 | -10.5 | -0.8% | 11,094,900 |
| 2025/05/21 | 1,250.5 | 1,269 | 1,246 | 1,259.5 | +26 | +2.1% | 15,367,600 |
| 2025/05/20 | 1,205 | 1,236 | 1,200.5 | 1,233.5 | +40 | +3.4% | 13,960,500 |
| 2025/05/19 | 1,191 | 1,199.5 | 1,170.5 | 1,193.5 | +0.5 | ±0% | 8,167,500 |
| 2025/05/16 | 1,231 | 1,238 | 1,181 | 1,193 | -37.5 | -3% | 14,654,000 |
| 2025/05/15 | 1,226.5 | 1,250.5 | 1,221 | 1,230.5 | -19 | -1.5% | 13,574,200 |
| 2025/05/14 | 1,230 | 1,253 | 1,216.5 | 1,249.5 | +57 | +4.8% | 19,098,600 |
| 2025/05/13 | 1,216 | 1,232.5 | 1,184 | 1,192.5 | +30 | +2.6% | 18,198,500 |
| 2025/05/12 | 1,144.5 | 1,163 | 1,139 | 1,162.5 | +24.5 | +2.2% | 8,406,900 |
| 2025/05/09 | 1,122 | 1,149.5 | 1,120.5 | 1,138 | +35.5 | +3.2% | 13,843,200 |
| 2025/05/08 | 1,081 | 1,108.5 | 1,076.5 | 1,102.5 | +19 | +1.8% | 13,417,100 |
| 2025/05/07 | 1,042 | 1,088 | 1,036.5 | 1,083.5 | +43.5 | +4.2% | 18,983,900 |
| 2025/05/02 | 1,060 | 1,091.5 | 1,029 | 1,040 | -58.5 | -5.3% | 28,113,900 |
| 2025/05/01 | 1,131 | 1,144 | 1,095 | 1,098.5 | -40.5 | -3.6% | 15,830,900 |
| 2025/04/30 | 1,099 | 1,146.5 | 1,095.5 | 1,139 | +53 | +4.9% | 17,335,800 |
| 2025/04/28 | 1,076.5 | 1,095.5 | 1,073 | 1,086 | +18.5 | +1.7% | 8,167,000 |
| 2025/04/25 | 1,058 | 1,068.5 | 1,047.5 | 1,067.5 | +37.5 | +3.6% | 10,922,500 |
| 2025/04/24 | 1,049 | 1,051.5 | 1,020 | 1,030 | +1 | +0.1% | 13,629,800 |
| 2025/04/23 | 1,034 | 1,038.5 | 1,016 | 1,029 | +25 | +2.5% | 15,513,900 |
| 2025/04/22 | 1,001 | 1,009 | 996.2 | 1,004 | -10.5 | -1% | 13,042,500 |
| 2025/04/21 | 1,040 | 1,045 | 1,006 | 1,014.5 | -34 | -3.2% | 10,509,700 |
| 2025/04/18 | 1,058 | 1,059.5 | 1,038.5 | 1,048.5 | ±0 | ±0% | 11,583,100 |
| 2025/04/17 | 1,036 | 1,048.5 | 1,013 | 1,048.5 | +13.5 | +1.3% | 12,287,500 |
| 2025/04/16 | 1,072 | 1,078.5 | 1,029 | 1,035 | -30.5 | -2.9% | 10,113,900 |
| 2025/04/15 | 1,053 | 1,078 | 1,045 | 1,065.5 | +33 | +3.2% | 9,961,300 |
| 2025/04/14 | 1,022 | 1,060.5 | 1,016 | 1,032.5 | +13 | +1.3% | 7,838,900 |
| 2025/04/11 | 984.9 | 1,028 | 976.1 | 1,019.5 | -50.5 | -4.7% | 22,676,700 |
| 2025/04/10 | 1,117 | 1,117 | 1,059.5 | 1,070 | +103 | +10.7% | 28,990,300 |
| 2025/04/09 | 989.7 | 1,011 | 965.8 | 967 | -60.5 | -5.9% | 20,809,300 |
| 2025/04/08 | 1,042 | 1,053 | 1,005 | 1,027.5 | +120.5 | +13.3% | 24,918,300 |
| 2025/04/07 | 856.5 | 927.4 | 844.6 | 907 | -129.5 | -12.5% | 36,873,700 |
| 2025/04/04 | 1,095 | 1,095.5 | 993.5 | 1,036.5 | -105 | -9.2% | 25,635,500 |
| 2025/04/03 | 1,130.5 | 1,158 | 1,115.5 | 1,141.5 | -109 | -8.7% | 26,168,500 |
| 2025/04/02 | 1,261 | 1,263 | 1,235.5 | 1,250.5 | -10 | -0.8% | 9,479,200 |
| 2025/04/01 | 1,304 | 1,309 | 1,257 | 1,260.5 | -26.5 | -2.1% | 13,187,300 |
| 2025/03/31 | 1,287.5 | 1,308 | 1,264.5 | 1,287 | -60.5 | -4.5% | 13,309,500 |
| 2025/03/28 | 1,372.5 | 1,382 | 1,340 | 1,347.5 | -43.5 | -3.1% | 8,337,600 |
| 2025/03/27 | 1,377 | 1,391 | 1,364 | 1,391 | +3.5 | +0.3% | 10,422,000 |
| 2025/03/26 | 1,395 | 1,397.5 | 1,368 | 1,387.5 | -5.5 | -0.4% | 9,174,500 |
| 2025/03/25 | 1,416 | 1,417 | 1,377 | 1,393 | -27 | -1.9% | 9,173,600 |
| 2025/03/24 | 1,420 | 1,427 | 1,410.5 | 1,420 | -8.5 | -0.6% | 8,015,100 |
| 2025/03/21 | 1,371 | 1,430 | 1,369 | 1,428.5 | +50.5 | +3.7% | 19,491,400 |
| 2025/03/19 | 1,368 | 1,383 | 1,351 | 1,378 | +10 | +0.7% | 11,673,300 |
| 2025/03/18 | 1,320 | 1,369.5 | 1,310.5 | 1,368 | +60 | +4.6% | 15,655,800 |
1～
50
件表示中 / 3710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 | 127,900円 | +11.9% | +12.3% | 2.27% | 12.24倍 | 1.08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 | 400,200円 | +10.7% | +10.4% | 3.62% | 10.68倍 | 0.96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 | 155,500円 | +7.1% | +16.3% | 4.24% | 11.83倍 | 0.62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 | 392,300円 | +2.7% | +3.3% | 4.08% | 9.96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 | 754,900円 | +33.8% | +27.5% | 0.00% | 20.47倍 | 4.36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
