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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 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 |
751～
800
件表示中 / 3715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 | 128,100円 | +11.9% | +12.3% | 2.26% | 12.22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 | 394,800円 | +10.7% | +10.4% | 3.67% | 10.52倍 | 0.95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 | 152,300円 | +7.1% | +16.3% | 4.33% | 11.58倍 | 0.60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 | 385,200円 | +2.7% | +3.3% | 4.15% | 9.73倍 | 0.88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 | 776,400円 | +33.8% | +27.5% | 0.00% | 21.05倍 | 4.49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
