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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,152 | 1,158 | 1,125 | 1,130 | -10 | -0.9% | 8,751,600 |
| 2025/01/20 | 1,134 | 1,146 | 1,129.5 | 1,140 | +22 | +2% | 6,243,400 |
| 2025/01/17 | 1,111 | 1,122 | 1,092 | 1,118 | -11.5 | -1% | 7,342,600 |
| 2025/01/16 | 1,134 | 1,152 | 1,126 | 1,129.5 | +2 | +0.2% | 8,082,800 |
| 2025/01/15 | 1,124 | 1,131.5 | 1,112 | 1,127.5 | +20.5 | +1.9% | 7,812,900 |
| 2025/01/14 | 1,129.5 | 1,130.5 | 1,105 | 1,107 | -12 | -1.1% | 7,097,500 |
| 2025/01/10 | 1,127 | 1,135.5 | 1,110.5 | 1,119 | -18 | -1.6% | 7,907,000 |
| 2025/01/09 | 1,164.5 | 1,165 | 1,136.5 | 1,137 | -36 | -3.1% | 10,388,700 |
| 2025/01/08 | 1,162.5 | 1,177.5 | 1,161 | 1,173 | +16 | +1.4% | 9,989,400 |
| 2025/01/07 | 1,152 | 1,170 | 1,144 | 1,157 | +13 | +1.1% | 10,421,600 |
| 2025/01/06 | 1,165.5 | 1,167.5 | 1,128.5 | 1,144 | -0.5 | ±0% | 9,343,000 |
| 2024/12/30 | 1,157.5 | 1,168 | 1,138 | 1,144.5 | -4.5 | -0.4% | 5,438,900 |
| 2024/12/27 | 1,138 | 1,153.5 | 1,135.5 | 1,149 | +7.5 | +0.7% | 5,529,500 |
| 2024/12/26 | 1,146 | 1,146.5 | 1,127 | 1,141.5 | +5 | +0.4% | 6,005,100 |
| 2024/12/25 | 1,150 | 1,153 | 1,132 | 1,136.5 | -15.5 | -1.3% | 4,672,900 |
| 2024/12/24 | 1,154.5 | 1,162.5 | 1,140 | 1,152 | +24.5 | +2.2% | 7,648,300 |
| 2024/12/23 | 1,106.5 | 1,130 | 1,105 | 1,127.5 | +21 | +1.9% | 7,534,100 |
| 2024/12/20 | 1,135.5 | 1,143 | 1,102.5 | 1,106.5 | -58.5 | -5% | 18,921,200 |
| 2024/12/19 | 1,134.5 | 1,189.5 | 1,130.5 | 1,165 | +16.5 | +1.4% | 18,528,900 |
| 2024/12/18 | 1,150 | 1,163.5 | 1,139 | 1,148.5 | -12.5 | -1.1% | 11,101,300 |
| 2024/12/17 | 1,195 | 1,201.5 | 1,161 | 1,161 | -34 | -2.8% | 8,022,500 |
| 2024/12/16 | 1,204 | 1,208 | 1,181 | 1,195 | -5 | -0.4% | 5,415,300 |
| 2024/12/13 | 1,195 | 1,213.5 | 1,195 | 1,200 | -10.5 | -0.9% | 9,688,000 |
| 2024/12/12 | 1,217 | 1,221 | 1,205 | 1,210.5 | -3.5 | -0.3% | 7,033,700 |
| 2024/12/11 | 1,210 | 1,218 | 1,199 | 1,214 | +8.5 | +0.7% | 5,847,000 |
| 2024/12/10 | 1,226.5 | 1,231 | 1,205.5 | 1,205.5 | -4.5 | -0.4% | 8,105,800 |
| 2024/12/09 | 1,231.5 | 1,234 | 1,200 | 1,210 | -15 | -1.2% | 9,967,800 |
| 2024/12/06 | 1,232.5 | 1,239.5 | 1,215.5 | 1,225 | -20.5 | -1.6% | 10,533,600 |
| 2024/12/05 | 1,250 | 1,259.5 | 1,228 | 1,245.5 | +0.5 | ±0% | 9,956,700 |
| 2024/12/04 | 1,307.5 | 1,308.5 | 1,240.5 | 1,245 | -55.5 | -4.3% | 12,671,400 |
| 2024/12/03 | 1,286 | 1,308 | 1,283 | 1,300.5 | +3 | +0.2% | 12,595,400 |
| 2024/12/02 | 1,260 | 1,300.5 | 1,253 | 1,297.5 | +47.5 | +3.8% | 11,288,200 |
| 2024/11/29 | 1,238 | 1,258.5 | 1,231 | 1,250 | +21.5 | +1.8% | 8,030,400 |
| 2024/11/28 | 1,214 | 1,247.5 | 1,209.5 | 1,228.5 | +2 | +0.2% | 6,225,600 |
| 2024/11/27 | 1,223.5 | 1,239.5 | 1,222.5 | 1,226.5 | -8.5 | -0.7% | 6,667,100 |
| 2024/11/26 | 1,272.5 | 1,278 | 1,226 | 1,235 | -43.5 | -3.4% | 10,606,300 |
| 2024/11/25 | 1,261.5 | 1,288 | 1,258 | 1,278.5 | +31 | +2.5% | 14,698,700 |
| 2024/11/22 | 1,218.5 | 1,255 | 1,215.5 | 1,247.5 | +4.5 | +0.4% | 7,799,400 |
| 2024/11/21 | 1,230.5 | 1,245 | 1,225.5 | 1,243 | +22.5 | +1.8% | 6,772,900 |
| 2024/11/20 | 1,224.5 | 1,224.5 | 1,212.5 | 1,220.5 | -4 | -0.3% | 6,291,300 |
| 2024/11/19 | 1,210 | 1,227 | 1,195 | 1,224.5 | +24.5 | +2% | 9,506,900 |
| 2024/11/18 | 1,241.5 | 1,246 | 1,194.5 | 1,200 | -46 | -3.7% | 12,987,000 |
| 2024/11/15 | 1,253 | 1,267.5 | 1,230 | 1,246 | +22 | +1.8% | 16,267,600 |
| 2024/11/14 | 1,214.5 | 1,232.5 | 1,203.5 | 1,224 | +29.5 | +2.5% | 15,043,000 |
| 2024/11/13 | 1,190 | 1,220.5 | 1,173.5 | 1,194.5 | +14 | +1.2% | 17,994,400 |
| 2024/11/12 | 1,190 | 1,197.5 | 1,177 | 1,180.5 | +11 | +0.9% | 8,841,900 |
| 2024/11/11 | 1,164 | 1,178 | 1,154.5 | 1,169.5 | +6 | +0.5% | 6,429,200 |
| 2024/11/08 | 1,166 | 1,167.5 | 1,146 | 1,163.5 | +13.5 | +1.2% | 9,896,800 |
| 2024/11/07 | 1,183.5 | 1,195.5 | 1,132.5 | 1,150 | +52 | +4.7% | 21,817,200 |
| 2024/11/06 | 1,049.5 | 1,098 | 1,041 | 1,098 | +66 | +6.4% | 12,779,400 |
51～
100
件表示中 / 3673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 | 103,600円 | +4.1% | +4.1% | 2.22% | 13.59倍 | 0.86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 | 327,700円 | +9.8% | +25.8% | 3.97% | 10.03倍 | 0.77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 | 135,200円 | +5.6% | +15.9% | 4.14% | 12.18倍 | 0.51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 | 329,000円 | +1.0% | +196.1% | 4.71% | 9.36倍 | 0.74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 | 82,000円 | +6.1% | +55.8% | 3.54% | 11.93倍 | 0.72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
