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 |
|---|---|---|---|---|---|---|---|
| 2019/11/26 | 465 | 468.1 | 461.3 | 463.1 | -1.6 | -0.3% | 10,660,300 |
| 2019/11/25 | 467 | 467.1 | 463.6 | 464.7 | +1.9 | +0.4% | 5,094,600 |
| 2019/11/22 | 467.7 | 467.9 | 462.6 | 462.8 | -4 | -0.9% | 8,165,900 |
| 2019/11/21 | 468.7 | 470.1 | 461.5 | 466.8 | -1.9 | -0.4% | 10,660,100 |
| 2019/11/20 | 475.3 | 476.2 | 467.6 | 468.7 | -9.1 | -1.9% | 10,583,600 |
| 2019/11/19 | 476 | 481.2 | 475.3 | 477.8 | +2.8 | +0.6% | 11,232,900 |
| 2019/11/18 | 476.1 | 476.9 | 472.2 | 475 | -2.4 | -0.5% | 7,379,700 |
| 2019/11/15 | 473.8 | 479.3 | 472.1 | 477.4 | +2.9 | +0.6% | 7,515,600 |
| 2019/11/14 | 478 | 480.7 | 473.8 | 474.5 | -5.3 | -1.1% | 6,133,300 |
| 2019/11/13 | 484.6 | 484.6 | 478.8 | 479.8 | -1.4 | -0.3% | 8,213,300 |
| 2019/11/12 | 479.8 | 482.4 | 476.7 | 481.2 | +3.1 | +0.6% | 8,022,300 |
| 2019/11/11 | 479.8 | 483 | 472.1 | 478.1 | -5.6 | -1.2% | 9,585,100 |
| 2019/11/08 | 488 | 488.1 | 480.7 | 483.7 | +2.3 | +0.5% | 7,241,300 |
| 2019/11/07 | 481 | 481.9 | 478.7 | 481.4 | -2.9 | -0.6% | 6,438,100 |
| 2019/11/06 | 487.9 | 487.9 | 481.5 | 484.3 | +4.5 | +0.9% | 6,760,900 |
| 2019/11/05 | 481 | 483 | 475.6 | 479.8 | +8.1 | +1.7% | 10,758,700 |
| 2019/11/01 | 467.5 | 473.7 | 466.5 | 471.7 | -3.4 | -0.7% | 8,615,400 |
| 2019/10/31 | 474 | 477.3 | 466.8 | 475.1 | -5 | -1% | 12,397,600 |
| 2019/10/30 | 479.7 | 480.5 | 477.2 | 480.1 | -3.1 | -0.6% | 10,217,900 |
| 2019/10/29 | 482.5 | 486.6 | 482.3 | 483.2 | +5.9 | +1.2% | 10,382,100 |
| 2019/10/28 | 476.1 | 478.6 | 475.1 | 477.3 | +1.3 | +0.3% | 4,804,500 |
| 2019/10/25 | 472 | 476.6 | 471.3 | 476 | +3.2 | +0.7% | 6,988,100 |
| 2019/10/24 | 470.2 | 473.7 | 467.9 | 472.8 | +6.8 | +1.5% | 6,780,400 |
| 2019/10/23 | 464 | 466.6 | 460.7 | 466 | +7.3 | +1.6% | 8,901,400 |
| 2019/10/21 | 460 | 464 | 457.5 | 458.7 | +3 | +0.7% | 6,539,900 |
| 2019/10/18 | 456.5 | 458.4 | 451 | 455.7 | -2.9 | -0.6% | 7,891,500 |
| 2019/10/17 | 459.2 | 462.5 | 456.6 | 458.6 | -0.7 | -0.2% | 6,134,600 |
| 2019/10/16 | 464.1 | 467.9 | 457.5 | 459.3 | +3.2 | +0.7% | 9,253,000 |
| 2019/10/15 | 462.3 | 464 | 453.9 | 456.1 | +7.3 | +1.6% | 8,070,700 |
| 2019/10/11 | 447 | 450.9 | 443.9 | 448.8 | +5.7 | +1.3% | 9,574,600 |
| 2019/10/10 | 443.7 | 444 | 437.5 | 443.1 | -0.8 | -0.2% | 5,560,900 |
| 2019/10/09 | 440.3 | 444.2 | 439.4 | 443.9 | -2.7 | -0.6% | 6,640,700 |
| 2019/10/08 | 448.6 | 450.3 | 444.3 | 446.6 | +2 | +0.4% | 7,016,600 |
| 2019/10/07 | 449.7 | 450.7 | 441.9 | 444.6 | -6.4 | -1.4% | 8,570,300 |
| 2019/10/04 | 449.3 | 451 | 446.5 | 451 | -4.5 | -1% | 7,013,500 |
| 2019/10/03 | 453.6 | 456.8 | 450 | 455.5 | -6.8 | -1.5% | 7,624,600 |
| 2019/10/02 | 458.5 | 464.9 | 455.7 | 462.3 | -3 | -0.6% | 7,235,500 |
| 2019/10/01 | 464 | 467 | 462.5 | 465.3 | +2.3 | +0.5% | 8,220,900 |
| 2019/09/30 | 465 | 469.5 | 461.6 | 463 | -5.9 | -1.3% | 8,911,900 |
| 2019/09/27 | 470.1 | 471.6 | 462 | 468.9 | -13.1 | -2.7% | 10,077,800 |
| 2019/09/26 | 481 | 484.5 | 479.1 | 482 | +2.4 | +0.5% | 10,623,400 |
| 2019/09/25 | 477 | 481.9 | 476.1 | 479.6 | +2.8 | +0.6% | 7,466,500 |
| 2019/09/24 | 480.7 | 481.9 | 475.8 | 476.8 | -4 | -0.8% | 9,308,300 |
| 2019/09/20 | 480 | 482.8 | 477.6 | 480.8 | +3.8 | +0.8% | 11,394,400 |
| 2019/09/19 | 482.2 | 485.1 | 476.7 | 477 | +0.8 | +0.2% | 8,231,800 |
| 2019/09/18 | 474.5 | 478.6 | 473.1 | 476.2 | -4.3 | -0.9% | 6,828,400 |
| 2019/09/17 | 476.3 | 484.6 | 474.6 | 480.5 | +2.9 | +0.6% | 9,318,000 |
| 2019/09/13 | 477.6 | 480.6 | 468 | 477.6 | +2.8 | +0.6% | 17,383,900 |
| 2019/09/12 | 475 | 479.1 | 470.3 | 474.8 | -1.1 | -0.2% | 13,588,000 |
| 2019/09/11 | 463.9 | 478.2 | 460 | 475.9 | +28 | +6.3% | 32,304,100 |
1351～
1400
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
