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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 514.4 | 520.7 | 510.6 | 512.8 | +0.7 | +0.1% | 10,131,000 |
| 2022/01/14 | 514.1 | 515.6 | 508 | 512.1 | -3.6 | -0.7% | 14,737,200 |
| 2022/01/13 | 504 | 518.4 | 501 | 515.7 | +14.1 | +2.8% | 14,415,000 |
| 2022/01/12 | 498 | 502.3 | 494.6 | 501.6 | +3.6 | +0.7% | 14,023,100 |
| 2022/01/11 | 489 | 498 | 483.4 | 498 | +13.7 | +2.8% | 13,444,700 |
| 2022/01/07 | 474.8 | 486.2 | 474 | 484.3 | +13.3 | +2.8% | 15,306,500 |
| 2022/01/06 | 471.1 | 475.2 | 468 | 471 | +3.8 | +0.8% | 12,389,800 |
| 2022/01/05 | 466.1 | 470.6 | 463.3 | 467.2 | +7.1 | +1.5% | 11,364,400 |
| 2022/01/04 | 452.4 | 462.1 | 450 | 460.1 | +12.7 | +2.8% | 10,771,700 |
| 2021/12/30 | 449.1 | 450.6 | 447.1 | 447.4 | -3.5 | -0.8% | 4,574,100 |
| 2021/12/29 | 449.4 | 452 | 449.2 | 450.9 | +3.3 | +0.7% | 5,818,400 |
| 2021/12/28 | 446 | 447.6 | 444.8 | 447.6 | +3.7 | +0.8% | 5,397,700 |
| 2021/12/27 | 444.7 | 445.7 | 442.3 | 443.9 | +0.2 | ±0% | 3,387,700 |
| 2021/12/24 | 446.3 | 447.9 | 442.8 | 443.7 | -1.1 | -0.2% | 2,963,000 |
| 2021/12/23 | 442.8 | 445.3 | 442.6 | 444.8 | +2.6 | +0.6% | 3,972,300 |
| 2021/12/22 | 444.5 | 445.4 | 440.4 | 442.2 | ±0 | ±0% | 5,685,800 |
| 2021/12/21 | 440 | 445.5 | 438.7 | 442.2 | +5.7 | +1.3% | 7,956,200 |
| 2021/12/20 | 442.8 | 444.1 | 434.9 | 436.5 | -13.8 | -3.1% | 10,862,100 |
| 2021/12/17 | 454.2 | 456 | 450.1 | 450.3 | -1.7 | -0.4% | 13,889,900 |
| 2021/12/16 | 448.7 | 452 | 446.2 | 452 | +6.8 | +1.5% | 11,894,800 |
| 2021/12/15 | 442 | 446.4 | 440.6 | 445.2 | +5.4 | +1.2% | 12,950,300 |
| 2021/12/14 | 437.2 | 440.5 | 434.7 | 439.8 | +1.6 | +0.4% | 9,616,700 |
| 2021/12/13 | 440.8 | 441.8 | 437.4 | 438.2 | +1.1 | +0.3% | 8,582,900 |
| 2021/12/10 | 440.2 | 443.3 | 437 | 437.1 | -0.4 | -0.1% | 9,966,800 |
| 2021/12/09 | 438.3 | 439.8 | 436.3 | 437.5 | -2.6 | -0.6% | 7,433,000 |
| 2021/12/08 | 439.8 | 444.8 | 439.5 | 440.1 | +1.1 | +0.3% | 9,203,300 |
| 2021/12/07 | 431 | 439.2 | 430.1 | 439 | +9.2 | +2.1% | 10,860,900 |
| 2021/12/06 | 430 | 432.8 | 426.6 | 429.8 | -0.2 | ±0% | 7,328,000 |
| 2021/12/03 | 423.5 | 430 | 423 | 430 | +7.7 | +1.8% | 12,592,200 |
| 2021/12/02 | 416 | 423.4 | 415.8 | 422.3 | +2.2 | +0.5% | 9,807,500 |
| 2021/12/01 | 416.1 | 421.2 | 415.2 | 420.1 | +4.5 | +1.1% | 13,934,900 |
| 2021/11/30 | 417 | 419.9 | 411.3 | 415.6 | -0.4 | -0.1% | 42,720,600 |
| 2021/11/29 | 415.3 | 418 | 412 | 416 | -11.7 | -2.7% | 18,490,500 |
| 2021/11/26 | 430 | 430.2 | 425.7 | 427.7 | -7.1 | -1.6% | 13,260,900 |
| 2021/11/25 | 431.1 | 436.3 | 430.5 | 434.8 | +2.7 | +0.6% | 9,564,900 |
| 2021/11/24 | 433 | 437.6 | 429.7 | 432.1 | +4 | +0.9% | 11,364,400 |
| 2021/11/22 | 422.1 | 428.5 | 420.3 | 428.1 | +1.2 | +0.3% | 10,109,700 |
| 2021/11/19 | 430.1 | 431.3 | 422.1 | 426.9 | -8.2 | -1.9% | 17,490,100 |
| 2021/11/18 | 439.1 | 439.2 | 429.7 | 435.1 | -5.6 | -1.3% | 12,353,400 |
| 2021/11/17 | 447.1 | 448 | 440 | 440.7 | -8.2 | -1.8% | 14,509,700 |
| 2021/11/16 | 452.3 | 456.6 | 448.7 | 448.9 | -0.2 | ±0% | 11,241,600 |
| 2021/11/15 | 453.8 | 456.4 | 449.1 | 449.1 | -3.5 | -0.8% | 7,713,900 |
| 2021/11/12 | 447.4 | 452.7 | 446.8 | 452.6 | +4.5 | +1% | 10,073,900 |
| 2021/11/11 | 450 | 454.4 | 447.3 | 448.1 | +3 | +0.7% | 11,750,200 |
| 2021/11/10 | 441 | 445.8 | 439.4 | 445.1 | +13.5 | +3.1% | 16,047,800 |
| 2021/11/09 | 440.5 | 442.4 | 430.1 | 431.6 | -5.9 | -1.3% | 12,038,900 |
| 2021/11/08 | 438.3 | 439.7 | 435.6 | 437.5 | -0.2 | ±0% | 7,187,000 |
| 2021/11/05 | 439 | 440.1 | 435.1 | 437.7 | -5.7 | -1.3% | 4,822,000 |
| 2021/11/04 | 439.6 | 444.3 | 437.2 | 443.4 | +9 | +2.1% | 10,415,300 |
| 2021/11/02 | 436.5 | 438.5 | 433.6 | 434.4 | -2.6 | -0.6% | 8,275,200 |
701～
750
件表示中 / 3586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 | 124,700円 | +4.1% | +4.1% | 1.84% | 16.47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 | 383,500円 | +9.8% | +25.8% | 3.39% | 11.86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 | 0.85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 | 0.78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
