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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 570.7 | 573.3 | 568.5 | 570.6 | -1.4 | -0.2% | 5,915,400 |
| 2022/11/08 | 568.8 | 574.1 | 566.5 | 572 | +2.6 | +0.5% | 7,385,600 |
| 2022/11/07 | 581.1 | 582 | 569.2 | 569.4 | -4.3 | -0.7% | 6,973,700 |
| 2022/11/04 | 571.5 | 579.9 | 571.3 | 573.7 | +4.5 | +0.8% | 13,288,200 |
| 2022/11/02 | 560.3 | 571.1 | 560.3 | 569.2 | +6.9 | +1.2% | 9,010,800 |
| 2022/11/01 | 564.6 | 566.1 | 558.9 | 562.3 | +2.6 | +0.5% | 7,268,300 |
| 2022/10/31 | 555 | 561 | 554.4 | 559.7 | +7.9 | +1.4% | 9,635,200 |
| 2022/10/28 | 553.4 | 559.8 | 551.2 | 551.8 | -0.5 | -0.1% | 32,152,700 |
| 2022/10/27 | 578 | 580 | 549.5 | 552.3 | -27.9 | -4.8% | 21,518,000 |
| 2022/10/26 | 584 | 587.2 | 579.1 | 580.2 | -8.2 | -1.4% | 14,647,500 |
| 2022/10/25 | 582.2 | 595.7 | 581.2 | 588.4 | +12.8 | +2.2% | 15,929,900 |
| 2022/10/24 | 575.7 | 578.8 | 571.5 | 575.6 | +4.9 | +0.9% | 11,328,000 |
| 2022/10/21 | 568.9 | 573.1 | 565 | 570.7 | -3.6 | -0.6% | 9,152,600 |
| 2022/10/20 | 561.1 | 576.2 | 560.6 | 574.3 | +10.3 | +1.8% | 12,682,900 |
| 2022/10/19 | 559.8 | 564.4 | 559.2 | 564 | +3.7 | +0.7% | 7,033,900 |
| 2022/10/18 | 559.3 | 562.8 | 557.8 | 560.3 | +4.1 | +0.7% | 7,301,900 |
| 2022/10/17 | 563.3 | 565.3 | 555.6 | 556.2 | -5 | -0.9% | 8,490,400 |
| 2022/10/14 | 559.5 | 565.3 | 558.7 | 561.2 | +11.7 | +2.1% | 15,201,500 |
| 2022/10/13 | 546.3 | 550.2 | 543.8 | 549.5 | +1.5 | +0.3% | 11,572,400 |
| 2022/10/12 | 544.3 | 549.2 | 543.6 | 548 | +1.4 | +0.3% | 13,613,600 |
| 2022/10/11 | 536.5 | 546.9 | 535.3 | 546.6 | +12.1 | +2.3% | 15,684,700 |
| 2022/10/07 | 533.9 | 538.5 | 532.4 | 534.5 | -4.1 | -0.8% | 11,237,600 |
| 2022/10/06 | 534.2 | 541.9 | 533.4 | 538.6 | +5.2 | +1% | 9,143,200 |
| 2022/10/05 | 539.5 | 541.8 | 532.3 | 533.4 | -7 | -1.3% | 13,366,300 |
| 2022/10/04 | 528.6 | 543.1 | 528.1 | 540.4 | +16.9 | +3.2% | 14,675,200 |
| 2022/10/03 | 523.8 | 527.9 | 518.5 | 523.5 | -4.5 | -0.9% | 15,448,800 |
| 2022/09/30 | 534 | 535.5 | 527.1 | 528 | -2 | -0.4% | 17,550,700 |
| 2022/09/29 | 519 | 530.8 | 518.4 | 530 | +4.7 | +0.9% | 12,963,700 |
| 2022/09/28 | 526.7 | 528.4 | 518.4 | 525.3 | -8.7 | -1.6% | 16,914,500 |
| 2022/09/27 | 526.9 | 536.8 | 524.5 | 534 | +7 | +1.3% | 15,798,600 |
| 2022/09/26 | 541.4 | 542.1 | 524.2 | 527 | -13.8 | -2.6% | 19,982,900 |
| 2022/09/22 | 545.9 | 547.6 | 537.9 | 540.8 | -6.8 | -1.2% | 9,715,500 |
| 2022/09/21 | 555.1 | 556 | 545.8 | 547.6 | -5.9 | -1.1% | 16,867,100 |
| 2022/09/20 | 553.9 | 556.2 | 550.1 | 553.5 | +2.1 | +0.4% | 12,191,800 |
| 2022/09/16 | 535.9 | 551.6 | 535.9 | 551.4 | +19 | +3.6% | 18,201,700 |
| 2022/09/15 | 530 | 534.2 | 527.3 | 532.4 | +2 | +0.4% | 8,534,000 |
| 2022/09/14 | 528 | 533.8 | 527.3 | 530.4 | -1.8 | -0.3% | 11,523,700 |
| 2022/09/13 | 531 | 533.3 | 529.4 | 532.2 | +2.2 | +0.4% | 7,489,500 |
| 2022/09/12 | 534.5 | 535.3 | 528.5 | 530 | -5.6 | -1% | 6,897,900 |
| 2022/09/09 | 533.1 | 535.8 | 529.8 | 535.6 | +1.4 | +0.3% | 12,349,300 |
| 2022/09/08 | 518.5 | 535.4 | 518.5 | 534.2 | +20.9 | +4.1% | 21,138,200 |
| 2022/09/07 | 512.1 | 518.9 | 511.2 | 513.3 | ±0 | ±0% | 12,785,400 |
| 2022/09/06 | 513.5 | 515.3 | 510.3 | 513.3 | +0.5 | +0.1% | 5,321,200 |
| 2022/09/05 | 519.8 | 521.1 | 512.8 | 512.8 | -4.6 | -0.9% | 7,341,000 |
| 2022/09/02 | 512.9 | 517.9 | 511.8 | 517.4 | +3.4 | +0.7% | 7,900,800 |
| 2022/09/01 | 512 | 515.7 | 509.1 | 514 | +1.7 | +0.3% | 9,746,400 |
| 2022/08/31 | 512.5 | 516.6 | 511.7 | 512.3 | -4.8 | -0.9% | 13,200,000 |
| 2022/08/30 | 516 | 517.6 | 514.2 | 517.1 | +2.7 | +0.5% | 6,600,600 |
| 2022/08/29 | 509.9 | 516.2 | 508 | 514.4 | -0.4 | -0.1% | 6,801,200 |
| 2022/08/26 | 516.6 | 517.3 | 514.4 | 514.8 | -1.4 | -0.3% | 5,580,700 |
501～
550
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 | 125,200円 | +4.1% | +4.1% | 1.84% | 16.54倍 | 1.05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 | 383,800円 | +9.8% | +25.8% | 3.39% | 11.87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 | 144,600円 | +5.6% | +15.9% | 3.87% | 13.07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 | 374,100円 | +1.0% | +196.1% | 3.88% | 11.20倍 | 0.84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 | 88,700円 | +6.1% | +55.8% | 3.04% | 12.90倍 | 0.78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
