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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 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 |
| 2022/03/30 | 540 | 543.1 | 534.3 | 539.3 | -13.9 | -2.5% | 11,030,700 |
| 2022/03/29 | 553.3 | 553.5 | 547.5 | 553.2 | -0.4 | -0.1% | 10,946,200 |
| 2022/03/28 | 556.2 | 557.9 | 548.1 | 553.6 | +7.1 | +1.3% | 9,489,200 |
| 2022/03/25 | 550.9 | 551.6 | 545.3 | 546.5 | -0.3 | -0.1% | 6,994,600 |
| 2022/03/24 | 546.9 | 547 | 541.7 | 546.8 | -9.9 | -1.8% | 11,052,300 |
| 2022/03/23 | 560.8 | 568.2 | 556.5 | 556.7 | +0.6 | +0.1% | 13,175,400 |
| 2022/03/22 | 543.9 | 562.5 | 543 | 556.1 | +25.3 | +4.8% | 21,147,100 |
| 2022/03/18 | 527.8 | 531.7 | 525.8 | 530.8 | -7 | -1.3% | 31,571,300 |
| 2022/03/17 | 534.9 | 539.4 | 531.1 | 537.8 | +15.9 | +3% | 15,659,300 |
| 2022/03/16 | 517.2 | 523.4 | 515.2 | 521.9 | +2.1 | +0.4% | 9,943,100 |
| 2022/03/15 | 523.4 | 526.6 | 516.8 | 519.8 | +1.8 | +0.3% | 10,659,300 |
| 2022/03/14 | 518 | 524.8 | 513.1 | 518 | +7.2 | +1.4% | 11,145,800 |
| 2022/03/11 | 500.1 | 516.1 | 498 | 510.8 | +7.7 | +1.5% | 15,196,100 |
| 2022/03/10 | 492.5 | 504.5 | 492.4 | 503.1 | +21.2 | +4.4% | 19,364,200 |
| 2022/03/09 | 473.9 | 488.7 | 470 | 481.9 | +12.1 | +2.6% | 12,055,800 |
| 2022/03/08 | 477.9 | 480 | 468.3 | 469.8 | -21.2 | -4.3% | 17,182,800 |
| 2022/03/07 | 495.2 | 498.4 | 484.4 | 491 | -14.2 | -2.8% | 18,514,400 |
| 2022/03/04 | 516.3 | 518.9 | 504.9 | 505.2 | -11.3 | -2.2% | 11,128,500 |
| 2022/03/03 | 510.3 | 519.2 | 508.6 | 516.5 | +19.1 | +3.8% | 13,247,800 |
| 2022/03/02 | 500.9 | 503.4 | 496.2 | 497.4 | -10 | -2% | 13,040,400 |
| 2022/03/01 | 516.3 | 522.7 | 506.4 | 507.4 | -10.4 | -2% | 14,928,400 |
| 2022/02/28 | 510 | 522.8 | 508.1 | 517.8 | -0.2 | ±0% | 14,795,800 |
| 2022/02/25 | 529.3 | 530 | 511.1 | 518 | -20.7 | -3.8% | 19,849,000 |
| 2022/02/24 | 537.6 | 540.7 | 532 | 538.7 | +4.1 | +0.8% | 15,484,800 |
| 2022/02/22 | 530.5 | 538.2 | 529 | 534.6 | -2.1 | -0.4% | 9,483,800 |
| 2022/02/21 | 534 | 540.1 | 530.2 | 536.7 | -1.2 | -0.2% | 7,895,200 |
| 2022/02/18 | 545.5 | 546.6 | 536.6 | 537.9 | -11.7 | -2.1% | 9,584,400 |
| 2022/02/17 | 552.9 | 556.5 | 546.7 | 549.6 | +1.7 | +0.3% | 17,685,200 |
| 2022/02/16 | 540.4 | 550.7 | 539 | 547.9 | +12.7 | +2.4% | 11,699,600 |
| 2022/02/15 | 538 | 544.8 | 534 | 535.2 | -6.9 | -1.3% | 13,613,600 |
| 2022/02/14 | 537 | 543.6 | 533.9 | 542.1 | -4.9 | -0.9% | 12,046,200 |
| 2022/02/10 | 549.2 | 554.5 | 542.6 | 547 | +0.8 | +0.1% | 14,199,200 |
| 2022/02/09 | 557.3 | 567.8 | 537.5 | 546.2 | -8.3 | -1.5% | 27,270,900 |
| 2022/02/08 | 546.6 | 560 | 544 | 554.5 | +11.3 | +2.1% | 22,174,000 |
| 2022/02/07 | 527.4 | 547.2 | 523.1 | 543.2 | +22.8 | +4.4% | 20,855,500 |
| 2022/02/04 | 521.6 | 524.7 | 518.7 | 520.4 | +5.8 | +1.1% | 16,217,500 |
| 2022/02/03 | 505.5 | 515.5 | 505.1 | 514.6 | +7 | +1.4% | 13,692,300 |
| 2022/02/02 | 501.8 | 509.2 | 500.6 | 507.6 | +15.8 | +3.2% | 15,275,400 |
| 2022/02/01 | 490.5 | 496.2 | 485.6 | 491.8 | +0.5 | +0.1% | 11,606,500 |
| 2022/01/31 | 486.5 | 492.2 | 483 | 491.3 | +0.9 | +0.2% | 12,603,500 |
| 2022/01/28 | 486.8 | 493.1 | 484 | 490.4 | +9.8 | +2% | 9,435,100 |
| 2022/01/27 | 487.8 | 490.4 | 478.3 | 480.6 | +2.4 | +0.5% | 10,780,100 |
| 2022/01/26 | 488.3 | 488.6 | 477 | 478.2 | -5.2 | -1.1% | 11,550,300 |
| 2022/01/25 | 485.2 | 485.7 | 477.6 | 483.4 | -5.6 | -1.1% | 9,152,300 |
| 2022/01/24 | 480.4 | 493 | 480.4 | 489 | +6.6 | +1.4% | 10,574,900 |
| 2022/01/21 | 483.3 | 484.4 | 471.9 | 482.4 | -1.4 | -0.3% | 9,264,400 |
| 2022/01/20 | 485.7 | 493.8 | 482.3 | 483.8 | -9.2 | -1.9% | 12,887,800 |
| 2022/01/19 | 497.4 | 503.8 | 489.1 | 493 | -13 | -2.6% | 16,967,600 |
651～
700
件表示中 / 3587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 | 127,800円 | +4.1% | +4.1% | 1.80% | 16.87倍 | 1.07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 | 381,900円 | +9.8% | +25.8% | 3.40% | 11.81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 | 372,100円 | +1.0% | +196.1% | 3.90% | 11.15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 | 92,000円 | +6.1% | +55.8% | 2.93% | 13.38倍 | 0.81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
