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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,043 | 1,050 | 1,029 | 1,033 | -21 | -2% | 7,560,800 |
| 2024/08/20 | 1,058.5 | 1,059 | 1,037 | 1,054 | +13 | +1.2% | 6,713,900 |
| 2024/08/19 | 1,040.5 | 1,058 | 1,036.5 | 1,041 | -7 | -0.7% | 6,889,900 |
| 2024/08/16 | 1,036.5 | 1,048 | 1,022.5 | 1,048 | +61.2 | +6.2% | 12,626,200 |
| 2024/08/15 | 970 | 1,000 | 965.1 | 986.8 | +23.7 | +2.5% | 10,348,700 |
| 2024/08/14 | 974.1 | 993 | 951.6 | 963.1 | +4 | +0.4% | 11,983,600 |
| 2024/08/13 | 930 | 961 | 922.1 | 959.1 | +55.3 | +6.1% | 14,775,600 |
| 2024/08/09 | 905.2 | 915.1 | 890.6 | 903.8 | +34.2 | +3.9% | 14,187,700 |
| 2024/08/08 | 857.4 | 906.4 | 855.8 | 869.6 | -17.8 | -2% | 13,890,200 |
| 2024/08/07 | 799.3 | 913.5 | 799 | 887.4 | +73.1 | +9% | 30,238,400 |
| 2024/08/06 | 879.3 | 935 | 805 | 814.3 | -15.5 | -1.9% | 33,012,100 |
| 2024/08/05 | 954.9 | 962.3 | 817.8 | 829.8 | -200.7 | -19.5% | 26,578,000 |
| 2024/08/02 | 1,109 | 1,127.5 | 1,030 | 1,030.5 | -130 | -11.2% | 22,329,300 |
| 2024/08/01 | 1,155 | 1,160.5 | 1,122 | 1,160.5 | +68.5 | +6.3% | 27,344,100 |
| 2024/07/31 | 1,040 | 1,095 | 1,037 | 1,092 | +68.5 | +6.7% | 23,815,000 |
| 2024/07/30 | 1,013 | 1,024 | 1,007 | 1,023.5 | -10 | -1% | 7,134,500 |
| 2024/07/29 | 1,011 | 1,036.5 | 1,006.5 | 1,033.5 | +25 | +2.5% | 6,437,300 |
| 2024/07/26 | 1,005 | 1,027.5 | 995.5 | 1,008.5 | ±0 | ±0% | 7,822,200 |
| 2024/07/25 | 1,038.5 | 1,044.5 | 1,003.5 | 1,008.5 | -53 | -5% | 10,041,900 |
| 2024/07/24 | 1,076.5 | 1,089.5 | 1,061.5 | 1,061.5 | -17.5 | -1.6% | 7,140,100 |
| 2024/07/23 | 1,074 | 1,084 | 1,069.5 | 1,079 | +13 | +1.2% | 5,602,300 |
| 2024/07/22 | 1,071 | 1,076.5 | 1,064 | 1,066 | -1 | -0.1% | 5,852,500 |
| 2024/07/19 | 1,070 | 1,070.5 | 1,057 | 1,067 | +9.5 | +0.9% | 5,431,900 |
| 2024/07/18 | 1,050 | 1,069.5 | 1,045 | 1,057.5 | -4 | -0.4% | 6,448,900 |
| 2024/07/17 | 1,067.5 | 1,070 | 1,053 | 1,061.5 | -5 | -0.5% | 7,199,800 |
| 2024/07/16 | 1,055 | 1,069.5 | 1,043.5 | 1,066.5 | +18 | +1.7% | 8,376,600 |
| 2024/07/12 | 1,049 | 1,049.5 | 1,031.5 | 1,048.5 | -17.5 | -1.6% | 8,139,600 |
| 2024/07/11 | 1,078 | 1,084.5 | 1,063 | 1,066 | -2.5 | -0.2% | 6,342,500 |
| 2024/07/10 | 1,057 | 1,078 | 1,051.5 | 1,068.5 | +8 | +0.8% | 9,219,900 |
| 2024/07/09 | 1,062.5 | 1,063.5 | 1,041 | 1,060.5 | -6 | -0.6% | 9,880,600 |
| 2024/07/08 | 1,068.5 | 1,078.5 | 1,062 | 1,066.5 | +4 | +0.4% | 6,806,600 |
| 2024/07/05 | 1,076 | 1,080 | 1,062.5 | 1,062.5 | -17 | -1.6% | 5,807,200 |
| 2024/07/04 | 1,078 | 1,084 | 1,063 | 1,079.5 | +3.5 | +0.3% | 5,294,800 |
| 2024/07/03 | 1,085.5 | 1,088 | 1,066 | 1,076 | -8 | -0.7% | 8,022,300 |
| 2024/07/02 | 1,089.5 | 1,104 | 1,073 | 1,084 | -3 | -0.3% | 13,471,000 |
| 2024/07/01 | 1,083 | 1,087 | 1,066 | 1,087 | +22.5 | +2.1% | 9,079,000 |
| 2024/06/28 | 1,050 | 1,076.5 | 1,049 | 1,064.5 | +19 | +1.8% | 11,176,700 |
| 2024/06/27 | 1,050.5 | 1,057 | 1,042 | 1,045.5 | -10.5 | -1% | 12,578,400 |
| 2024/06/26 | 1,050.5 | 1,063 | 1,047.5 | 1,056 | +12 | +1.1% | 8,867,700 |
| 2024/06/25 | 1,025 | 1,056 | 1,024.5 | 1,044 | +31.5 | +3.1% | 11,405,800 |
| 2024/06/24 | 991.5 | 1,014 | 986.2 | 1,012.5 | +21.6 | +2.2% | 11,690,200 |
| 2024/06/21 | 999.2 | 1,001 | 990.9 | 990.9 | +2.9 | +0.3% | 11,931,100 |
| 2024/06/20 | 990 | 995.6 | 980.4 | 988 | -0.7 | -0.1% | 6,470,800 |
| 2024/06/19 | 997 | 1,003 | 988 | 988.7 | +3.7 | +0.4% | 5,524,200 |
| 2024/06/18 | 982.6 | 988.7 | 970.2 | 985 | +13.4 | +1.4% | 5,978,900 |
| 2024/06/17 | 977 | 986.6 | 968.2 | 971.6 | -9.6 | -1% | 8,970,000 |
| 2024/06/14 | 995 | 1,010.5 | 974.6 | 981.2 | -24.3 | -2.4% | 19,345,600 |
| 2024/06/13 | 1,007 | 1,013.5 | 999 | 1,005.5 | -11 | -1.1% | 8,405,500 |
| 2024/06/12 | 1,008 | 1,022 | 1,005 | 1,016.5 | -20.5 | -2% | 8,150,900 |
| 2024/06/11 | 1,065 | 1,066.5 | 1,037 | 1,037 | -10.5 | -1% | 8,332,200 |
151～
200
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
