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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 489.5 | 490.3 | 477 | 478.9 | -15 | -3% | 17,667,000 |
| 2021/03/22 | 495 | 501 | 490.6 | 493.9 | -2.6 | -0.5% | 17,669,000 |
| 2021/03/19 | 485 | 499.7 | 485 | 496.5 | +15.9 | +3.3% | 41,948,800 |
| 2021/03/18 | 467 | 481.3 | 465.2 | 480.6 | +16.5 | +3.6% | 24,646,600 |
| 2021/03/17 | 460.3 | 465.7 | 460 | 464.1 | -4.2 | -0.9% | 14,924,400 |
| 2021/03/16 | 465.8 | 479.3 | 464.1 | 468.3 | -0.7 | -0.1% | 15,383,000 |
| 2021/03/15 | 464 | 471.7 | 464 | 469 | +8.2 | +1.8% | 15,697,300 |
| 2021/03/12 | 463.8 | 464 | 456.6 | 460.8 | -0.8 | -0.2% | 15,921,100 |
| 2021/03/11 | 456.8 | 464.5 | 455.4 | 461.6 | +7.5 | +1.7% | 14,529,400 |
| 2021/03/10 | 453.3 | 456.9 | 450.9 | 454.1 | -8.9 | -1.9% | 23,939,700 |
| 2021/03/09 | 455.2 | 464.4 | 451.2 | 463 | +16.9 | +3.8% | 21,019,600 |
| 2021/03/08 | 445.1 | 451.4 | 442.7 | 446.1 | +7.2 | +1.6% | 15,261,400 |
| 2021/03/05 | 445 | 445.7 | 435.5 | 438.9 | -2.2 | -0.5% | 11,680,600 |
| 2021/03/04 | 442.8 | 445.2 | 434.8 | 441.1 | +1.4 | +0.3% | 11,866,600 |
| 2021/03/03 | 435.8 | 439.7 | 432.1 | 439.7 | +4.9 | +1.1% | 9,962,700 |
| 2021/03/02 | 439 | 439.6 | 430.2 | 434.8 | -2.5 | -0.6% | 11,175,500 |
| 2021/03/01 | 428.8 | 438 | 428.2 | 437.3 | +9.6 | +2.2% | 11,538,900 |
| 2021/02/26 | 438.5 | 443.4 | 426.8 | 427.7 | -16.5 | -3.7% | 21,771,600 |
| 2021/02/25 | 448 | 449.4 | 442.5 | 444.2 | +8.8 | +2% | 15,432,800 |
| 2021/02/24 | 443.5 | 444.3 | 435.1 | 435.4 | -0.9 | -0.2% | 14,576,500 |
| 2021/02/22 | 440.6 | 442.7 | 435 | 436.3 | +3.7 | +0.9% | 10,974,000 |
| 2021/02/19 | 429.6 | 438.8 | 429.2 | 432.6 | -0.7 | -0.2% | 10,318,600 |
| 2021/02/18 | 449.8 | 450.7 | 433 | 433.3 | -14.3 | -3.2% | 12,728,100 |
| 2021/02/17 | 454.7 | 457.9 | 445.4 | 447.6 | -3.4 | -0.8% | 17,561,000 |
| 2021/02/16 | 435.2 | 453.2 | 433.2 | 451 | +19.6 | +4.5% | 22,178,900 |
| 2021/02/15 | 432.6 | 438.4 | 428 | 431.4 | +12.8 | +3.1% | 14,119,800 |
| 2021/02/12 | 409.7 | 420 | 409.4 | 418.6 | +9.6 | +2.3% | 12,709,400 |
| 2021/02/10 | 406.4 | 413.7 | 403.2 | 409 | +2.2 | +0.5% | 10,586,600 |
| 2021/02/09 | 407.6 | 413.1 | 405.1 | 406.8 | +1.5 | +0.4% | 14,408,200 |
| 2021/02/08 | 396.1 | 405.5 | 396.1 | 405.3 | +10.8 | +2.7% | 13,059,700 |
| 2021/02/05 | 392 | 394.7 | 388.6 | 394.5 | +6.7 | +1.7% | 13,819,600 |
| 2021/02/04 | 386.5 | 391 | 385.1 | 387.8 | -2.2 | -0.6% | 10,126,800 |
| 2021/02/03 | 379 | 391.9 | 378.1 | 390 | +15.3 | +4.1% | 20,016,100 |
| 2021/02/02 | 371.8 | 375.4 | 369.4 | 374.7 | +1.9 | +0.5% | 11,943,600 |
| 2021/02/01 | 369.9 | 372.9 | 368.4 | 372.8 | +9.8 | +2.7% | 14,273,000 |
| 2021/01/29 | 367 | 368 | 362.1 | 363 | -3.9 | -1.1% | 15,279,400 |
| 2021/01/28 | 360 | 367.3 | 357 | 366.9 | +5.8 | +1.6% | 17,624,000 |
| 2021/01/27 | 366.4 | 367.4 | 360 | 361.1 | -4.3 | -1.2% | 16,042,100 |
| 2021/01/26 | 371 | 371.6 | 365 | 365.4 | -7.2 | -1.9% | 12,200,000 |
| 2021/01/25 | 375 | 375.9 | 370.6 | 372.6 | -2 | -0.5% | 8,067,500 |
| 2021/01/22 | 372.9 | 375 | 371.3 | 374.6 | -1.5 | -0.4% | 8,413,400 |
| 2021/01/21 | 381.7 | 383.4 | 375.1 | 376.1 | -3 | -0.8% | 9,075,300 |
| 2021/01/20 | 383.5 | 384.8 | 376.3 | 379.1 | -5.8 | -1.5% | 13,091,200 |
| 2021/01/19 | 387 | 388.5 | 383 | 384.9 | -2.1 | -0.5% | 8,553,800 |
| 2021/01/18 | 385.9 | 389 | 383.4 | 387 | -2.7 | -0.7% | 8,003,800 |
| 2021/01/15 | 396.7 | 398.9 | 389.6 | 389.7 | -3.6 | -0.9% | 12,333,800 |
| 2021/01/14 | 387.1 | 396.8 | 387.1 | 393.3 | -0.3 | -0.1% | 10,471,200 |
| 2021/01/13 | 387.1 | 394.2 | 385.7 | 393.6 | +5.6 | +1.4% | 11,535,600 |
| 2021/01/12 | 387 | 392.2 | 384.4 | 388 | +2 | +0.5% | 11,778,500 |
| 2021/01/08 | 379.9 | 386 | 375.7 | 386 | +11.3 | +3% | 19,044,400 |
901～
950
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
