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 |
|---|---|---|---|---|---|---|---|
| 2020/02/12 | 470.7 | 471.9 | 463 | 467.6 | -0.9 | -0.2% | 6,671,800 |
| 2020/02/10 | 463.3 | 470.2 | 462.1 | 468.5 | +2.1 | +0.5% | 7,475,500 |
| 2020/02/07 | 467.9 | 469.7 | 464.2 | 466.4 | -1.7 | -0.4% | 7,144,900 |
| 2020/02/06 | 473.7 | 478 | 467.6 | 468.1 | +6.9 | +1.5% | 11,177,300 |
| 2020/02/05 | 458.9 | 462.8 | 458.7 | 461.2 | +4.4 | +1% | 6,499,200 |
| 2020/02/04 | 451.9 | 457.3 | 448.5 | 456.8 | +4 | +0.9% | 9,646,400 |
| 2020/02/03 | 450.1 | 455.8 | 449.5 | 452.8 | -3.1 | -0.7% | 9,372,000 |
| 2020/01/31 | 460.1 | 463 | 455.1 | 455.9 | +1.4 | +0.3% | 10,029,400 |
| 2020/01/30 | 456.5 | 458.7 | 453.2 | 454.5 | -4.3 | -0.9% | 7,146,900 |
| 2020/01/29 | 458.3 | 462 | 457.8 | 458.8 | +0.4 | +0.1% | 5,509,000 |
| 2020/01/28 | 457.7 | 459.3 | 455.1 | 458.4 | -1.3 | -0.3% | 7,001,300 |
| 2020/01/27 | 455.6 | 460.8 | 453.3 | 459.7 | -3.5 | -0.8% | 6,693,300 |
| 2020/01/24 | 463.8 | 464.5 | 462.1 | 463.2 | +0.5 | +0.1% | 5,112,300 |
| 2020/01/23 | 466.2 | 466.4 | 461.9 | 462.7 | -4 | -0.9% | 5,570,700 |
| 2020/01/22 | 465.2 | 467.7 | 463.4 | 466.7 | -1.4 | -0.3% | 7,385,000 |
| 2020/01/21 | 467 | 468.8 | 464.8 | 468.1 | +2.7 | +0.6% | 6,706,000 |
| 2020/01/20 | 464.5 | 467.5 | 464.3 | 465.4 | +2.4 | +0.5% | 4,387,800 |
| 2020/01/17 | 461 | 464 | 459.3 | 463 | +5.6 | +1.2% | 8,216,300 |
| 2020/01/16 | 462 | 463.9 | 457.4 | 457.4 | -8 | -1.7% | 11,009,700 |
| 2020/01/15 | 462.8 | 466.5 | 461 | 465.4 | -2.9 | -0.6% | 9,997,800 |
| 2020/01/14 | 469.9 | 470.3 | 465.2 | 468.3 | -3.8 | -0.8% | 7,720,500 |
| 2020/01/10 | 475.5 | 477.3 | 472.1 | 472.1 | -0.2 | ±0% | 5,546,500 |
| 2020/01/09 | 475.1 | 475.5 | 470.7 | 472.3 | +5 | +1.1% | 5,532,800 |
| 2020/01/08 | 465.4 | 469 | 463.1 | 467.3 | -5.7 | -1.2% | 8,320,100 |
| 2020/01/07 | 471 | 474.7 | 470.6 | 473 | +1.9 | +0.4% | 6,666,900 |
| 2020/01/06 | 471 | 473 | 467.1 | 471.1 | -7.9 | -1.6% | 9,546,800 |
| 2019/12/30 | 480 | 481.7 | 477.1 | 479 | -4.2 | -0.9% | 4,727,700 |
| 2019/12/27 | 481.2 | 485.5 | 480.6 | 483.2 | +5.3 | +1.1% | 5,836,600 |
| 2019/12/26 | 475 | 478.8 | 474.1 | 477.9 | +1.3 | +0.3% | 3,449,500 |
| 2019/12/25 | 480.1 | 481.1 | 476.2 | 476.6 | -4.6 | -1% | 3,303,200 |
| 2019/12/24 | 484.1 | 484.7 | 479.5 | 481.2 | -2.1 | -0.4% | 3,577,200 |
| 2019/12/23 | 484.5 | 484.8 | 482 | 483.3 | -1.5 | -0.3% | 3,676,000 |
| 2019/12/20 | 483.9 | 487.1 | 483.1 | 484.8 | +0.3 | +0.1% | 7,592,500 |
| 2019/12/19 | 491 | 491.9 | 483.4 | 484.5 | -6.5 | -1.3% | 8,949,500 |
| 2019/12/18 | 494.6 | 498.2 | 491 | 491 | -1.7 | -0.3% | 8,618,400 |
| 2019/12/17 | 490.4 | 492.7 | 488.3 | 492.7 | +5.8 | +1.2% | 7,571,400 |
| 2019/12/16 | 491.4 | 492.9 | 486.8 | 486.9 | -6.9 | -1.4% | 8,211,300 |
| 2019/12/13 | 491 | 496.5 | 489.2 | 493.8 | +11.6 | +2.4% | 19,024,000 |
| 2019/12/12 | 484.6 | 485.1 | 479.3 | 482.2 | -3 | -0.6% | 6,850,100 |
| 2019/12/11 | 485.8 | 489.8 | 482 | 485.2 | +1.9 | +0.4% | 8,914,000 |
| 2019/12/10 | 484.1 | 485.6 | 479.5 | 483.3 | -2.4 | -0.5% | 8,819,500 |
| 2019/12/09 | 484.6 | 494.1 | 482.5 | 485.7 | +10.2 | +2.1% | 15,024,000 |
| 2019/12/06 | 472.3 | 475.5 | 472.3 | 475.5 | +5.9 | +1.3% | 9,214,500 |
| 2019/12/05 | 468.5 | 470.6 | 467.2 | 469.6 | +3.4 | +0.7% | 7,651,300 |
| 2019/12/04 | 463 | 466.3 | 461.5 | 466.2 | -2.1 | -0.4% | 8,327,300 |
| 2019/12/03 | 462.5 | 468.7 | 460.9 | 468.3 | +1.5 | +0.3% | 9,018,200 |
| 2019/12/02 | 463.4 | 468.8 | 462.7 | 466.8 | +2.7 | +0.6% | 5,008,200 |
| 2019/11/29 | 464.9 | 465.4 | 462.2 | 464.1 | +0.9 | +0.2% | 6,596,600 |
| 2019/11/28 | 464.5 | 465.8 | 461.4 | 463.2 | -1.1 | -0.2% | 4,243,000 |
| 2019/11/27 | 461.7 | 464.5 | 461.7 | 464.3 | +1.2 | +0.3% | 5,573,100 |
1301～
1350
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
