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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 504.4 | 511.8 | 501 | 508.9 | +5 | +1% | 16,240,900 |
| 2022/06/13 | 493.2 | 504 | 490.7 | 503.9 | +3.9 | +0.8% | 11,778,400 |
| 2022/06/10 | 496.8 | 505 | 495.1 | 500 | +4.2 | +0.8% | 16,509,800 |
| 2022/06/09 | 493.1 | 499.9 | 490.6 | 495.8 | +1.2 | +0.2% | 11,038,800 |
| 2022/06/08 | 495.1 | 498.7 | 493.5 | 494.6 | -5.7 | -1.1% | 12,029,100 |
| 2022/06/07 | 500.3 | 502.7 | 499 | 500.3 | +8 | +1.6% | 11,815,100 |
| 2022/06/06 | 495.5 | 496.6 | 491.4 | 492.3 | -5 | -1% | 7,604,200 |
| 2022/06/03 | 494.9 | 498.5 | 494 | 497.3 | +5 | +1% | 9,639,400 |
| 2022/06/02 | 488.3 | 495.6 | 487.8 | 492.3 | +4.3 | +0.9% | 11,204,400 |
| 2022/06/01 | 486.1 | 491.6 | 485.1 | 488 | +9.5 | +2% | 10,095,100 |
| 2022/05/31 | 483.5 | 488.8 | 478.5 | 478.5 | -1 | -0.2% | 44,434,300 |
| 2022/05/30 | 478.8 | 482.2 | 475.5 | 479.5 | -0.7 | -0.1% | 9,013,100 |
| 2022/05/27 | 477.1 | 481.1 | 475.9 | 480.2 | +3.4 | +0.7% | 10,696,900 |
| 2022/05/26 | 479 | 481.8 | 475.8 | 476.8 | +1.1 | +0.2% | 8,953,700 |
| 2022/05/25 | 474.5 | 478.4 | 472.6 | 475.7 | +0.7 | +0.1% | 9,340,500 |
| 2022/05/24 | 483 | 486.5 | 475 | 475 | -5.3 | -1.1% | 11,222,800 |
| 2022/05/23 | 478.2 | 485.2 | 477.3 | 480.3 | +0.8 | +0.2% | 12,732,400 |
| 2022/05/20 | 479 | 482.7 | 474.3 | 479.5 | -4 | -0.8% | 17,654,000 |
| 2022/05/19 | 479.9 | 485.9 | 478.1 | 483.5 | -4.4 | -0.9% | 9,229,200 |
| 2022/05/18 | 483.2 | 488.7 | 481.6 | 487.9 | +7.1 | +1.5% | 17,488,600 |
| 2022/05/17 | 490.2 | 490.9 | 480.6 | 480.8 | -7.8 | -1.6% | 14,851,200 |
| 2022/05/16 | 490.6 | 500.5 | 485.7 | 488.6 | +5.3 | +1.1% | 18,649,200 |
| 2022/05/13 | 487.5 | 490.4 | 479.8 | 483.3 | -32.2 | -6.2% | 26,520,800 |
| 2022/05/12 | 521.3 | 526.1 | 515.5 | 515.5 | -0.4 | -0.1% | 9,891,500 |
| 2022/05/11 | 535.9 | 536.6 | 515.9 | 515.9 | -30 | -5.5% | 17,874,900 |
| 2022/05/10 | 547.2 | 549.3 | 541.3 | 545.9 | -7.7 | -1.4% | 10,916,700 |
| 2022/05/09 | 557.8 | 560.9 | 550.6 | 553.6 | -5.6 | -1% | 9,776,500 |
| 2022/05/06 | 550.1 | 561.5 | 545.5 | 559.2 | +13.6 | +2.5% | 15,963,300 |
| 2022/05/02 | 536.8 | 547.6 | 532.7 | 545.6 | -19.3 | -3.4% | 21,158,200 |
| 2022/04/28 | 552 | 568.5 | 552 | 564.9 | +11.5 | +2.1% | 18,467,400 |
| 2022/04/27 | 555.8 | 559.9 | 551.8 | 553.4 | -6.8 | -1.2% | 12,440,900 |
| 2022/04/26 | 564.1 | 570.7 | 556.8 | 560.2 | -8.6 | -1.5% | 11,664,400 |
| 2022/04/25 | 562 | 571.7 | 561.1 | 568.8 | -1.9 | -0.3% | 10,565,200 |
| 2022/04/22 | 572.1 | 574.6 | 567.1 | 570.7 | -5.9 | -1% | 7,262,100 |
| 2022/04/21 | 574 | 580.9 | 573.1 | 576.6 | +4.9 | +0.9% | 13,874,900 |
| 2022/04/20 | 562.9 | 573 | 562.1 | 571.7 | +14.4 | +2.6% | 17,278,700 |
| 2022/04/19 | 561.6 | 561.8 | 552.7 | 557.3 | +3 | +0.5% | 9,554,600 |
| 2022/04/18 | 549.5 | 555 | 548.9 | 554.3 | +3.5 | +0.6% | 8,940,300 |
| 2022/04/15 | 548 | 551.7 | 545.1 | 550.8 | +4.4 | +0.8% | 7,617,200 |
| 2022/04/14 | 541.5 | 547.4 | 540.1 | 546.4 | +3.1 | +0.6% | 8,976,200 |
| 2022/04/13 | 540 | 544.7 | 536 | 543.3 | +2.6 | +0.5% | 12,708,400 |
| 2022/04/12 | 542.4 | 547.9 | 537.5 | 540.7 | +5 | +0.9% | 11,748,000 |
| 2022/04/11 | 523.8 | 536.9 | 523.7 | 535.7 | +13 | +2.5% | 12,392,900 |
| 2022/04/08 | 532.9 | 533.9 | 516.2 | 522.7 | -8.7 | -1.6% | 15,054,700 |
| 2022/04/07 | 530.2 | 534.2 | 528.8 | 531.4 | -1.8 | -0.3% | 11,754,200 |
| 2022/04/06 | 533.5 | 538.5 | 530.9 | 533.2 | +6.1 | +1.2% | 14,270,200 |
| 2022/04/05 | 536.8 | 538.6 | 526.5 | 527.1 | -7.2 | -1.3% | 8,208,100 |
| 2022/04/04 | 525.4 | 538 | 525 | 534.3 | +5.7 | +1.1% | 8,058,200 |
| 2022/04/01 | 521.8 | 530.8 | 518.6 | 528.6 | +4.5 | +0.9% | 8,820,800 |
| 2022/03/31 | 530.9 | 534 | 524.1 | 524.1 | -15.2 | -2.8% | 10,045,200 |
601～
650
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 | 125,100円 | +4.1% | +4.1% | 1.84% | 16.53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 | 384,600円 | +9.8% | +25.8% | 3.38% | 11.89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 | 144,500円 | +5.6% | +15.9% | 3.88% | 13.06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 | 374,300円 | +1.0% | +196.1% | 3.87% | 11.21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 | 88,300円 | +6.1% | +55.8% | 3.06% | 12.84倍 | 0.77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
