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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 445 | 448.6 | 442.7 | 444.8 | +1.7 | +0.4% | 5,761,000 |
| 2019/07/29 | 448.4 | 449.3 | 441.3 | 443.1 | -2.3 | -0.5% | 6,506,000 |
| 2019/07/26 | 445.4 | 447.3 | 443.6 | 445.4 | -2.5 | -0.6% | 6,343,200 |
| 2019/07/25 | 448.4 | 448.9 | 446.3 | 447.9 | -2 | -0.4% | 5,456,900 |
| 2019/07/24 | 452.6 | 453.4 | 449.6 | 449.9 | +1.5 | +0.3% | 5,765,600 |
| 2019/07/23 | 446 | 451.8 | 445.3 | 448.4 | -1.5 | -0.3% | 7,543,900 |
| 2019/07/22 | 454.1 | 455.9 | 446.9 | 449.9 | -2.6 | -0.6% | 8,267,000 |
| 2019/07/19 | 450.6 | 456.2 | 448.3 | 452.5 | +1.8 | +0.4% | 9,254,900 |
| 2019/07/18 | 457 | 459.5 | 448.8 | 450.7 | -11 | -2.4% | 13,394,200 |
| 2019/07/17 | 453.5 | 463.5 | 453.3 | 461.7 | +6.7 | +1.5% | 12,251,200 |
| 2019/07/16 | 457 | 458.9 | 454.1 | 455 | -6.6 | -1.4% | 8,186,000 |
| 2019/07/12 | 462 | 464.3 | 458.9 | 461.6 | +1.7 | +0.4% | 4,932,900 |
| 2019/07/11 | 458 | 460.4 | 456.6 | 459.9 | +0.3 | +0.1% | 6,044,100 |
| 2019/07/10 | 455.8 | 460.9 | 455.1 | 459.6 | +2.4 | +0.5% | 9,233,300 |
| 2019/07/09 | 460 | 463.9 | 455.9 | 457.2 | +2.9 | +0.6% | 11,461,900 |
| 2019/07/08 | 455.3 | 461 | 453.6 | 454.3 | +3.4 | +0.8% | 12,170,000 |
| 2019/07/05 | 448.2 | 452.4 | 447.8 | 450.9 | +0.7 | +0.2% | 6,240,900 |
| 2019/07/04 | 448.8 | 451.3 | 446.3 | 450.2 | +0.1 | ±0% | 5,882,200 |
| 2019/07/03 | 449 | 450.5 | 444.9 | 450.1 | -4.2 | -0.9% | 8,577,900 |
| 2019/07/02 | 454.3 | 454.8 | 450.6 | 454.3 | +0.8 | +0.2% | 7,418,100 |
| 2019/07/01 | 456.6 | 458.8 | 451.3 | 453.5 | +4.9 | +1.1% | 10,756,600 |
| 2019/06/28 | 449.5 | 451 | 444.3 | 448.6 | -0.6 | -0.1% | 8,738,700 |
| 2019/06/27 | 442.9 | 449.2 | 441.3 | 449.2 | +11.1 | +2.5% | 10,319,000 |
| 2019/06/26 | 439.1 | 440.7 | 436.6 | 438.1 | -3 | -0.7% | 6,848,200 |
| 2019/06/25 | 438.9 | 442.8 | 438.3 | 441.1 | -1.8 | -0.4% | 6,963,400 |
| 2019/06/24 | 440.4 | 445 | 438.9 | 442.9 | +4.3 | +1% | 8,259,800 |
| 2019/06/21 | 440 | 443.1 | 436.1 | 438.6 | -3.2 | -0.7% | 12,862,800 |
| 2019/06/20 | 441 | 444.5 | 440.1 | 441.8 | +1.6 | +0.4% | 7,695,100 |
| 2019/06/19 | 440.3 | 443.2 | 439.3 | 440.2 | +3.7 | +0.8% | 7,185,400 |
| 2019/06/18 | 436.3 | 441.8 | 435.3 | 436.5 | -3.5 | -0.8% | 8,401,400 |
| 2019/06/17 | 442 | 444 | 440 | 440 | -3.4 | -0.8% | 8,162,700 |
| 2019/06/14 | 443.3 | 445.1 | 440.3 | 443.4 | +1.3 | +0.3% | 9,993,400 |
| 2019/06/13 | 445.5 | 447 | 439 | 442.1 | -7.9 | -1.8% | 12,186,700 |
| 2019/06/12 | 451.2 | 451.5 | 447.3 | 450 | -8.7 | -1.9% | 11,963,000 |
| 2019/06/11 | 455.2 | 458.7 | 453.9 | 458.7 | +5.8 | +1.3% | 10,336,100 |
| 2019/06/10 | 461.8 | 461.8 | 452.4 | 452.9 | -8 | -1.7% | 12,806,700 |
| 2019/06/07 | 455 | 461.6 | 451.7 | 460.9 | -3.8 | -0.8% | 11,669,700 |
| 2019/06/06 | 462.9 | 466.5 | 462.1 | 464.7 | -2.4 | -0.5% | 6,806,400 |
| 2019/06/05 | 467 | 472.3 | 464.2 | 467.1 | +8.3 | +1.8% | 11,881,900 |
| 2019/06/04 | 460.2 | 463.3 | 457.3 | 458.8 | +3.7 | +0.8% | 9,576,900 |
| 2019/06/03 | 454.6 | 457.3 | 451.4 | 455.1 | -4.8 | -1% | 8,763,600 |
| 2019/05/31 | 463.5 | 465.2 | 459.1 | 459.9 | -9.3 | -2% | 12,944,800 |
| 2019/05/30 | 462.5 | 470.8 | 461.9 | 469.2 | +3.9 | +0.8% | 8,444,600 |
| 2019/05/29 | 461.5 | 467 | 458.1 | 465.3 | -1.5 | -0.3% | 10,226,900 |
| 2019/05/28 | 465.5 | 469.2 | 464.5 | 466.8 | +1.3 | +0.3% | 9,937,200 |
| 2019/05/27 | 468 | 468.7 | 463.5 | 465.5 | -0.3 | -0.1% | 6,225,000 |
| 2019/05/24 | 461.4 | 466 | 459.5 | 465.8 | +2.9 | +0.6% | 10,217,800 |
| 2019/05/23 | 460.3 | 464 | 457.6 | 462.9 | -1.1 | -0.2% | 8,802,000 |
| 2019/05/22 | 465.6 | 466 | 460.2 | 464 | -0.3 | -0.1% | 8,715,600 |
| 2019/05/21 | 460.2 | 467.1 | 458.1 | 464.3 | -3.2 | -0.7% | 15,316,400 |
1301～
1350
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
