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 |
|---|---|---|---|---|---|---|---|
| 2022/07/04 | 508.6 | 509.5 | 503.3 | 506.7 | -0.3 | -0.1% | 9,645,700 |
| 2022/07/01 | 508.3 | 512.6 | 506 | 507 | -1.1 | -0.2% | 9,445,200 |
| 2022/06/30 | 503.9 | 511.4 | 501.6 | 508.1 | -8.9 | -1.7% | 16,040,600 |
| 2022/06/29 | 524 | 524 | 516.9 | 517 | -1.1 | -0.2% | 10,201,800 |
| 2022/06/28 | 509 | 519.1 | 509 | 518.1 | +9.4 | +1.8% | 10,303,400 |
| 2022/06/27 | 518.7 | 524.3 | 506.7 | 508.7 | -1 | -0.2% | 9,926,600 |
| 2022/06/24 | 510.3 | 515.5 | 508.6 | 509.7 | -7.8 | -1.5% | 12,093,200 |
| 2022/06/23 | 512 | 519.2 | 511.4 | 517.5 | +6.1 | +1.2% | 9,251,400 |
| 2022/06/22 | 514 | 514.9 | 511.3 | 511.4 | -2.7 | -0.5% | 8,914,400 |
| 2022/06/21 | 509.9 | 517.8 | 508.7 | 514.1 | +8.3 | +1.6% | 10,846,200 |
| 2022/06/20 | 503.8 | 511.7 | 502.5 | 505.8 | ±0 | ±0% | 6,859,400 |
| 2022/06/17 | 514 | 515 | 497.8 | 505.8 | -11.4 | -2.2% | 22,959,800 |
| 2022/06/16 | 514 | 525.1 | 513.5 | 517.2 | +7 | +1.4% | 12,623,200 |
| 2022/06/15 | 511.5 | 513.6 | 507.4 | 510.2 | +1.3 | +0.3% | 12,109,200 |
| 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 |
751～
800
件表示中 / 3749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 | 144,300円 | +11.9% | +12.3% | 2.01% | 13.72倍 | 1.21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 | 453,500円 | +10.7% | +10.4% | 3.20% | 12.06倍 | 1.09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 | 172,000円 | +7.1% | +16.3% | 3.84% | 13.08倍 | 0.68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 | 407,100円 | +2.7% | +3.3% | 3.93% | 10.22倍 | 0.92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 |
| 楽天銀行 | 721,200円 | +33.8% | +27.5% | 0.00% | 19.56倍 | 4.17倍 |
|
ネット銀行大手。楽天グループの顧客基盤生かしたクロスセルに強み。子会社に楽天信託 |
市場注目の銘柄
チャート関連のコラム
