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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/01 | 433.9 | 437 | 431.3 | 437 | +9 | +2.1% | 6,891,000 |
| 2021/10/29 | 433.2 | 433.2 | 426.9 | 428 | -6.1 | -1.4% | 10,937,600 |
| 2021/10/28 | 432.1 | 439 | 428.4 | 434.1 | -2.4 | -0.5% | 17,787,200 |
| 2021/10/27 | 438.6 | 439.1 | 430.4 | 436.5 | -2.1 | -0.5% | 8,551,300 |
| 2021/10/26 | 440.8 | 443 | 437.5 | 438.6 | -0.6 | -0.1% | 7,656,900 |
| 2021/10/25 | 442.3 | 446 | 439.1 | 439.2 | -1.1 | -0.2% | 5,686,600 |
| 2021/10/22 | 442.5 | 443.8 | 438.7 | 440.3 | -2.3 | -0.5% | 6,830,000 |
| 2021/10/21 | 446.8 | 447.8 | 442.6 | 442.6 | -0.2 | ±0% | 6,110,000 |
| 2021/10/20 | 440.1 | 451.3 | 440.1 | 442.8 | +4.7 | +1.1% | 9,621,900 |
| 2021/10/19 | 441.5 | 443.1 | 437.6 | 438.1 | -5.4 | -1.2% | 7,371,400 |
| 2021/10/18 | 445 | 447.3 | 441.7 | 443.5 | +2.2 | +0.5% | 6,120,700 |
| 2021/10/15 | 440 | 442 | 436.5 | 441.3 | +4 | +0.9% | 8,402,000 |
| 2021/10/14 | 443.9 | 443.9 | 435 | 437.3 | -12.3 | -2.7% | 16,085,400 |
| 2021/10/13 | 454.6 | 454.7 | 449.6 | 449.6 | -6.3 | -1.4% | 6,408,400 |
| 2021/10/12 | 456.5 | 458.7 | 454.4 | 455.9 | -3.6 | -0.8% | 6,142,800 |
| 2021/10/11 | 454.3 | 460 | 453.4 | 459.5 | +7.3 | +1.6% | 8,778,000 |
| 2021/10/08 | 461 | 461.6 | 452 | 452.2 | -1.9 | -0.4% | 10,844,900 |
| 2021/10/07 | 451.4 | 455.9 | 447.7 | 454.1 | -0.5 | -0.1% | 11,934,400 |
| 2021/10/06 | 446.6 | 455.8 | 444.5 | 454.6 | +13.4 | +3% | 11,064,900 |
| 2021/10/05 | 440 | 445.4 | 437.3 | 441.2 | +3.1 | +0.7% | 9,815,100 |
| 2021/10/04 | 441.3 | 443.4 | 436.3 | 438.1 | +2 | +0.5% | 7,970,100 |
851～
900
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
