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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 470 | 470.6 | 465 | 469 | -3.1 | -0.7% | 8,921,100 |
| 2021/06/04 | 475 | 475.9 | 470.1 | 472.1 | -1.4 | -0.3% | 8,049,700 |
| 2021/06/03 | 471.6 | 475.4 | 470 | 473.5 | -0.3 | -0.1% | 8,283,400 |
| 2021/06/02 | 472.2 | 476.4 | 469.9 | 473.8 | +5 | +1.1% | 8,936,900 |
| 2021/06/01 | 468.6 | 469.6 | 464.2 | 468.8 | +1.6 | +0.3% | 6,881,200 |
| 2021/05/31 | 472.4 | 472.7 | 465.5 | 467.2 | -6.7 | -1.4% | 7,057,500 |
| 2021/05/28 | 468.1 | 475.4 | 467.7 | 473.9 | +9.9 | +2.1% | 13,408,400 |
| 2021/05/27 | 465 | 470 | 461.3 | 464 | -5.2 | -1.1% | 18,020,100 |
| 2021/05/26 | 471.8 | 475.1 | 468.6 | 469.2 | -10.6 | -2.2% | 12,152,600 |
| 2021/05/25 | 478.4 | 480.8 | 477.2 | 479.8 | -1.7 | -0.4% | 6,571,000 |
| 2021/05/24 | 476 | 484.1 | 476 | 481.5 | +9.5 | +2% | 12,484,600 |
| 2021/05/21 | 468 | 473.3 | 466.1 | 472 | -2.2 | -0.5% | 10,263,700 |
| 2021/05/20 | 471.3 | 477.8 | 470.4 | 474.2 | -2.7 | -0.6% | 9,963,100 |
| 2021/05/19 | 474.1 | 483.2 | 473.3 | 476.9 | -4.4 | -0.9% | 13,106,200 |
| 2021/05/18 | 478.2 | 483.8 | 477.7 | 481.3 | +9 | +1.9% | 15,264,700 |
| 2021/05/17 | 472.5 | 477.9 | 468.1 | 472.3 | +2.4 | +0.5% | 9,296,400 |
| 2021/05/14 | 474 | 474 | 468.1 | 469.9 | +1.5 | +0.3% | 12,209,600 |
| 2021/05/13 | 457.9 | 474.5 | 457.5 | 468.4 | +6.9 | +1.5% | 14,761,800 |
| 2021/05/12 | 468 | 468 | 454.2 | 461.5 | -1.6 | -0.3% | 12,696,600 |
| 2021/05/11 | 467 | 468.4 | 461.5 | 463.1 | -5.1 | -1.1% | 9,242,400 |
| 2021/05/10 | 464.5 | 470.5 | 463.6 | 468.2 | +2.9 | +0.6% | 6,609,900 |
| 2021/05/07 | 468.2 | 472.4 | 464.6 | 465.3 | -2.8 | -0.6% | 8,770,100 |
| 2021/05/06 | 459.4 | 472.8 | 459.1 | 468.1 | +19.1 | +4.3% | 14,417,200 |
| 2021/04/30 | 454.6 | 457.7 | 448.8 | 449 | -2.6 | -0.6% | 14,444,700 |
| 2021/04/28 | 453 | 456 | 449.8 | 451.6 | +3 | +0.7% | 9,101,100 |
| 2021/04/27 | 440 | 451.5 | 439.9 | 448.6 | +9.9 | +2.3% | 14,915,900 |
| 2021/04/26 | 443.9 | 444.9 | 437.1 | 438.7 | -1.3 | -0.3% | 7,007,000 |
| 2021/04/23 | 439.3 | 441.8 | 435.2 | 440 | -0.6 | -0.1% | 7,539,300 |
| 2021/04/22 | 445.2 | 446.5 | 438.5 | 440.6 | +0.4 | +0.1% | 8,770,500 |
| 2021/04/21 | 441.9 | 443.5 | 435.5 | 440.2 | -12.2 | -2.7% | 13,844,000 |
| 2021/04/20 | 453.1 | 455 | 449.5 | 452.4 | -1.2 | -0.3% | 12,459,500 |
| 2021/04/19 | 453.8 | 456.2 | 449.5 | 453.6 | +2.2 | +0.5% | 8,444,800 |
| 2021/04/16 | 451.5 | 454.6 | 448.6 | 451.4 | +0.8 | +0.2% | 12,307,100 |
| 2021/04/15 | 451.7 | 457.6 | 450 | 450.6 | +4.8 | +1.1% | 5,683,200 |
| 2021/04/14 | 444.4 | 446.5 | 438.7 | 445.8 | -4.7 | -1% | 8,239,100 |
| 2021/04/13 | 454 | 456.9 | 450.4 | 450.5 | -4.3 | -0.9% | 7,357,400 |
| 2021/04/12 | 455.7 | 459.7 | 452.5 | 454.8 | +5.6 | +1.2% | 14,864,800 |
| 2021/04/09 | 451.8 | 455.4 | 447.7 | 449.2 | +1.2 | +0.3% | 9,747,800 |
| 2021/04/08 | 457.7 | 458 | 442.6 | 448 | -10.8 | -2.4% | 12,755,800 |
| 2021/04/07 | 462.9 | 463.6 | 454.8 | 458.8 | +0.1 | ±0% | 9,215,700 |
| 2021/04/06 | 474.2 | 474.2 | 453.2 | 458.7 | -14.4 | -3% | 13,878,200 |
| 2021/04/05 | 462.9 | 475.9 | 462.9 | 473.1 | +12 | +2.6% | 10,978,500 |
| 2021/04/02 | 467 | 469.4 | 457.9 | 461.1 | -4.3 | -0.9% | 7,714,800 |
| 2021/04/01 | 469.8 | 472.9 | 464.3 | 465.4 | +0.6 | +0.1% | 15,052,600 |
| 2021/03/31 | 469.5 | 472.3 | 464 | 464.8 | -10 | -2.1% | 18,151,400 |
| 2021/03/30 | 455.5 | 477.5 | 455 | 474.8 | +1.6 | +0.3% | 19,883,800 |
| 2021/03/29 | 477.3 | 479 | 466.3 | 473.2 | +0.5 | +0.1% | 24,495,000 |
| 2021/03/26 | 479.3 | 482.7 | 472 | 472.7 | +4.1 | +0.9% | 16,007,800 |
| 2021/03/25 | 464 | 472.7 | 462.7 | 468.6 | +11.4 | +2.5% | 12,251,200 |
| 2021/03/24 | 466 | 469.1 | 452.8 | 457.2 | -21.7 | -4.5% | 19,431,900 |
851～
900
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
