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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 651.6 | 651.7 | 627.6 | 629.5 | -23.6 | -3.6% | 14,361,000 |
| 2018/06/15 | 656.6 | 659.1 | 649.6 | 653.1 | -3.9 | -0.6% | 14,416,400 |
| 2018/06/14 | 640.9 | 664 | 636.2 | 657 | +16 | +2.5% | 19,424,600 |
| 2018/06/13 | 630 | 643.4 | 626.4 | 641 | +11.4 | +1.8% | 11,677,100 |
| 2018/06/12 | 639.3 | 639.3 | 629.2 | 629.6 | -4.6 | -0.7% | 7,459,000 |
| 2018/06/11 | 629.3 | 636.7 | 624.7 | 634.2 | -0.4 | -0.1% | 8,320,700 |
| 2018/06/08 | 635 | 640.3 | 633.5 | 634.6 | -5.8 | -0.9% | 14,790,800 |
| 2018/06/07 | 647.2 | 649.5 | 638.3 | 640.4 | +0.2 | ±0% | 11,120,900 |
| 2018/06/06 | 634 | 641.6 | 633.5 | 640.2 | +5.7 | +0.9% | 10,454,700 |
| 2018/06/05 | 639.2 | 640.4 | 630.8 | 634.5 | -4.7 | -0.7% | 8,747,900 |
| 2018/06/04 | 633.7 | 641.6 | 622.6 | 639.2 | +15.5 | +2.5% | 13,531,300 |
| 2018/06/01 | 604.9 | 629.2 | 603.2 | 623.7 | +16.8 | +2.8% | 15,418,300 |
| 2018/05/31 | 611 | 612.7 | 605.3 | 606.9 | +2.9 | +0.5% | 19,539,300 |
| 2018/05/30 | 601.7 | 605.7 | 599 | 604 | -10.7 | -1.7% | 11,362,000 |
| 2018/05/29 | 617 | 618.5 | 612.5 | 614.7 | -4.9 | -0.8% | 5,890,100 |
| 2018/05/28 | 619.8 | 620.4 | 614.8 | 619.6 | -3.4 | -0.5% | 5,780,100 |
| 2018/05/25 | 625.3 | 630.7 | 620.1 | 623 | +0.3 | ±0% | 10,023,700 |
| 2018/05/24 | 625.2 | 628.7 | 619.3 | 622.7 | -8.9 | -1.4% | 8,998,800 |
| 2018/05/23 | 632.8 | 637.8 | 627 | 631.6 | -5.3 | -0.8% | 9,679,700 |
| 2018/05/22 | 637 | 638 | 629.7 | 636.9 | -5.2 | -0.8% | 10,458,300 |
| 2018/05/21 | 644 | 646.8 | 641 | 642.1 | -4.1 | -0.6% | 7,062,000 |
| 2018/05/18 | 652.5 | 655.3 | 645.5 | 646.2 | -3 | -0.5% | 8,558,900 |
| 2018/05/17 | 645.9 | 653.2 | 645.8 | 649.2 | +7.9 | +1.2% | 10,710,400 |
| 2018/05/16 | 633.5 | 643 | 632.1 | 641.3 | +6.3 | +1% | 11,722,900 |
| 2018/05/15 | 628.5 | 639.9 | 628.5 | 635 | +12.5 | +2% | 11,199,100 |
| 2018/05/14 | 624.6 | 627 | 618.8 | 622.5 | +0.1 | ±0% | 6,948,700 |
| 2018/05/11 | 616 | 623 | 614.2 | 622.4 | +3.4 | +0.5% | 6,227,800 |
| 2018/05/10 | 622.2 | 624.9 | 617.4 | 619 | +3.8 | +0.6% | 6,616,200 |
| 2018/05/09 | 609.9 | 615.7 | 605.3 | 615.2 | +3.8 | +0.6% | 8,166,200 |
| 2018/05/08 | 603.3 | 616.8 | 602.9 | 611.4 | +3.8 | +0.6% | 7,589,400 |
| 2018/05/07 | 610.5 | 611.6 | 599.7 | 607.6 | -0.9 | -0.1% | 7,320,200 |
| 2018/05/02 | 615 | 615 | 606.2 | 608.5 | -2.4 | -0.4% | 5,812,500 |
| 2018/05/01 | 616.2 | 617.7 | 606.3 | 610.9 | -11.7 | -1.9% | 10,618,700 |
| 2018/04/27 | 625 | 626.5 | 618.4 | 622.6 | -4 | -0.6% | 11,038,200 |
| 2018/04/26 | 630.3 | 636.1 | 623.2 | 626.6 | -2.7 | -0.4% | 9,579,900 |
| 2018/04/25 | 621 | 630.7 | 620 | 629.3 | +3 | +0.5% | 11,063,000 |
| 2018/04/24 | 615 | 627.9 | 615 | 626.3 | +19.2 | +3.2% | 19,531,600 |
| 2018/04/23 | 593.7 | 614.2 | 592.5 | 607.1 | +19.6 | +3.3% | 19,008,100 |
| 2018/04/20 | 586.2 | 591.2 | 583 | 587.5 | +0.9 | +0.2% | 10,119,200 |
| 2018/04/19 | 587.3 | 593.2 | 585.1 | 586.6 | +2.1 | +0.4% | 9,049,200 |
| 2018/04/18 | 582 | 586.3 | 578.3 | 584.5 | +0.4 | +0.1% | 9,478,400 |
| 2018/04/17 | 590.4 | 590.7 | 583.8 | 584.1 | -9.5 | -1.6% | 8,837,000 |
| 2018/04/16 | 593 | 598.9 | 590.8 | 593.6 | +1.2 | +0.2% | 9,743,900 |
| 2018/04/13 | 582.3 | 595.3 | 581.7 | 592.4 | +17.1 | +3% | 15,028,500 |
| 2018/04/12 | 574 | 577.1 | 569.7 | 575.3 | -0.4 | -0.1% | 10,356,500 |
| 2018/04/11 | 575.4 | 584.3 | 575 | 575.7 | +5.3 | +0.9% | 13,141,500 |
| 2018/04/10 | 564.9 | 572.8 | 559.6 | 570.4 | +3.6 | +0.6% | 10,325,700 |
| 2018/04/09 | 556.5 | 569.3 | 556.2 | 566.8 | +9.8 | +1.8% | 10,506,900 |
| 2018/04/06 | 554.9 | 559.4 | 552.8 | 557 | -1.2 | -0.2% | 9,769,100 |
| 2018/04/05 | 551.4 | 562.9 | 549.4 | 558.2 | +7.4 | +1.3% | 14,065,900 |
1701～
1750
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
