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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,230.5 | 1,245 | 1,225.5 | 1,243 | +22.5 | +1.8% | 6,772,900 |
| 2024/11/20 | 1,224.5 | 1,224.5 | 1,212.5 | 1,220.5 | -4 | -0.3% | 6,291,300 |
| 2024/11/19 | 1,210 | 1,227 | 1,195 | 1,224.5 | +24.5 | +2% | 9,506,900 |
| 2024/11/18 | 1,241.5 | 1,246 | 1,194.5 | 1,200 | -46 | -3.7% | 12,987,000 |
| 2024/11/15 | 1,253 | 1,267.5 | 1,230 | 1,246 | +22 | +1.8% | 16,267,600 |
| 2024/11/14 | 1,214.5 | 1,232.5 | 1,203.5 | 1,224 | +29.5 | +2.5% | 15,043,000 |
| 2024/11/13 | 1,190 | 1,220.5 | 1,173.5 | 1,194.5 | +14 | +1.2% | 17,994,400 |
| 2024/11/12 | 1,190 | 1,197.5 | 1,177 | 1,180.5 | +11 | +0.9% | 8,841,900 |
| 2024/11/11 | 1,164 | 1,178 | 1,154.5 | 1,169.5 | +6 | +0.5% | 6,429,200 |
| 2024/11/08 | 1,166 | 1,167.5 | 1,146 | 1,163.5 | +13.5 | +1.2% | 9,896,800 |
| 2024/11/07 | 1,183.5 | 1,195.5 | 1,132.5 | 1,150 | +52 | +4.7% | 21,817,200 |
| 2024/11/06 | 1,049.5 | 1,098 | 1,041 | 1,098 | +66 | +6.4% | 12,779,400 |
| 2024/11/05 | 1,033 | 1,037 | 1,020 | 1,032 | -10 | -1% | 5,627,100 |
| 2024/11/01 | 1,012.5 | 1,051.5 | 1,010.5 | 1,042 | +22 | +2.2% | 12,448,700 |
| 2024/10/31 | 1,021 | 1,032 | 1,014.5 | 1,020 | -2 | -0.2% | 6,893,100 |
| 2024/10/30 | 1,018 | 1,027 | 1,014 | 1,022 | +6 | +0.6% | 20,873,000 |
| 2024/10/29 | 998 | 1,021.5 | 995.1 | 1,016 | +23.4 | +2.4% | 7,274,200 |
| 2024/10/28 | 984.6 | 1,013 | 980 | 992.6 | -7 | -0.7% | 11,109,100 |
| 2024/10/25 | 984.8 | 1,002 | 978 | 999.6 | +7.5 | +0.8% | 8,944,000 |
| 2024/10/24 | 981.3 | 996.4 | 973.1 | 992.1 | +1.8 | +0.2% | 6,242,800 |
| 2024/10/23 | 1,011 | 1,015.5 | 989.4 | 990.3 | -14.2 | -1.4% | 5,699,200 |
| 2024/10/22 | 1,030.5 | 1,033.5 | 1,001.5 | 1,004.5 | -29 | -2.8% | 7,610,300 |
| 2024/10/21 | 1,048 | 1,049 | 1,027 | 1,033.5 | -20.5 | -1.9% | 5,912,600 |
| 2024/10/18 | 1,058 | 1,064 | 1,048 | 1,054 | +3 | +0.3% | 6,508,400 |
| 2024/10/17 | 1,064 | 1,083 | 1,044.5 | 1,051 | +17 | +1.6% | 12,284,600 |
| 2024/10/16 | 1,031 | 1,048 | 1,027.5 | 1,034 | -11.5 | -1.1% | 7,255,100 |
| 2024/10/15 | 1,050 | 1,067.5 | 1,037 | 1,045.5 | +31.5 | +3.1% | 11,732,800 |
| 2024/10/11 | 1,012.5 | 1,024.5 | 1,010 | 1,014 | +12 | +1.2% | 6,586,000 |
| 2024/10/10 | 1,013 | 1,015 | 995.8 | 1,002 | +4.2 | +0.4% | 7,285,900 |
| 2024/10/09 | 1,027 | 1,028 | 994.5 | 997.8 | -16.2 | -1.6% | 8,081,800 |
| 2024/10/08 | 1,033.5 | 1,039.5 | 1,007 | 1,014 | -29.5 | -2.8% | 13,984,900 |
| 2024/10/07 | 991 | 1,052 | 988.1 | 1,043.5 | +83.3 | +8.7% | 27,393,600 |
| 2024/10/04 | 954.9 | 973 | 948.2 | 960.2 | +10.4 | +1.1% | 13,037,500 |
| 2024/10/03 | 961.6 | 965.9 | 933.4 | 949.8 | -8.1 | -0.8% | 14,750,000 |
| 2024/10/02 | 967.6 | 996.4 | 955.2 | 957.9 | -39.7 | -4% | 11,753,700 |
| 2024/10/01 | 1,000 | 1,004.5 | 981.5 | 997.6 | ±0 | ±0% | 13,942,500 |
| 2024/09/30 | 972 | 1,014 | 963.9 | 997.6 | +55.6 | +5.9% | 29,109,700 |
| 2024/09/27 | 958 | 965.8 | 936.3 | 942 | -25.6 | -2.6% | 18,546,600 |
| 2024/09/26 | 958 | 967.6 | 948.3 | 967.6 | +16.3 | +1.7% | 17,156,500 |
| 2024/09/25 | 996.4 | 1,002 | 950.5 | 951.3 | -51.2 | -5.1% | 21,969,800 |
| 2024/09/24 | 1,007.5 | 1,017 | 996.9 | 1,002.5 | -20 | -2% | 14,127,700 |
| 2024/09/20 | 1,040 | 1,048 | 1,022 | 1,022.5 | +2.5 | +0.2% | 13,963,000 |
| 2024/09/19 | 1,025 | 1,041.5 | 1,019 | 1,020 | +19 | +1.9% | 8,134,800 |
| 2024/09/18 | 986.3 | 1,008 | 982 | 1,001 | +29.7 | +3.1% | 10,571,100 |
| 2024/09/17 | 1,044.5 | 1,049 | 955 | 971.3 | -66.2 | -6.4% | 16,404,200 |
| 2024/09/13 | 1,048.5 | 1,068 | 1,036 | 1,037.5 | -11 | -1% | 9,080,000 |
| 2024/09/12 | 1,063 | 1,077 | 1,042.5 | 1,048.5 | +4 | +0.4% | 8,111,800 |
| 2024/09/11 | 1,054.5 | 1,062.5 | 1,035.5 | 1,044.5 | -21.5 | -2% | 9,231,200 |
| 2024/09/10 | 1,056.5 | 1,085.5 | 1,055.5 | 1,066 | +6.5 | +0.6% | 10,630,200 |
| 2024/09/09 | 1,020 | 1,069 | 1,019 | 1,059.5 | +1 | +0.1% | 16,241,100 |
1～
50
件表示中 / 3585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 | 124,300円 | +4.1% | +4.1% | 1.85% | 16.42倍 | 1.04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 | 384,800円 | +9.8% | +25.8% | 3.38% | 11.90倍 | 0.91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 | 145,000円 | +5.6% | +15.9% | 3.86% | 13.11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 | 369,000円 | +1.0% | +196.1% | 3.93% | 11.05倍 | 0.83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 | 86,700円 | +6.1% | +55.8% | 3.11% | 12.61倍 | 0.76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
