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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 1,210 | 1,218 | 1,199 | 1,214 | +8.5 | +0.7% | 5,847,000 |
| 2024/12/10 | 1,226.5 | 1,231 | 1,205.5 | 1,205.5 | -4.5 | -0.4% | 8,105,800 |
| 2024/12/09 | 1,231.5 | 1,234 | 1,200 | 1,210 | -15 | -1.2% | 9,967,800 |
| 2024/12/06 | 1,232.5 | 1,239.5 | 1,215.5 | 1,225 | -20.5 | -1.6% | 10,533,600 |
| 2024/12/05 | 1,250 | 1,259.5 | 1,228 | 1,245.5 | +0.5 | ±0% | 9,956,700 |
| 2024/12/04 | 1,307.5 | 1,308.5 | 1,240.5 | 1,245 | -55.5 | -4.3% | 12,671,400 |
| 2024/12/03 | 1,286 | 1,308 | 1,283 | 1,300.5 | +3 | +0.2% | 12,595,400 |
| 2024/12/02 | 1,260 | 1,300.5 | 1,253 | 1,297.5 | +47.5 | +3.8% | 11,288,200 |
| 2024/11/29 | 1,238 | 1,258.5 | 1,231 | 1,250 | +21.5 | +1.8% | 8,030,400 |
| 2024/11/28 | 1,214 | 1,247.5 | 1,209.5 | 1,228.5 | +2 | +0.2% | 6,225,600 |
| 2024/11/27 | 1,223.5 | 1,239.5 | 1,222.5 | 1,226.5 | -8.5 | -0.7% | 6,667,100 |
| 2024/11/26 | 1,272.5 | 1,278 | 1,226 | 1,235 | -43.5 | -3.4% | 10,606,300 |
| 2024/11/25 | 1,261.5 | 1,288 | 1,258 | 1,278.5 | +31 | +2.5% | 14,698,700 |
| 2024/11/22 | 1,218.5 | 1,255 | 1,215.5 | 1,247.5 | +4.5 | +0.4% | 7,799,400 |
| 2024/11/21 | 1,230.5 | 1,245 | 1,225.5 | 1,243 | +22.5 | +1.8% | 6,772,900 |
| 2024/11/20 | 1,224.5 | 1,224.5 | 1,212.5 | 1,220.5 | -4 | -0.3% | 6,291,300 |
| 2024/11/19 | 1,210 | 1,227 | 1,195 | 1,224.5 | +24.5 | +2% | 9,506,900 |
| 2024/11/18 | 1,241.5 | 1,246 | 1,194.5 | 1,200 | -46 | -3.7% | 12,987,000 |
| 2024/11/15 | 1,253 | 1,267.5 | 1,230 | 1,246 | +22 | +1.8% | 16,267,600 |
| 2024/11/14 | 1,214.5 | 1,232.5 | 1,203.5 | 1,224 | +29.5 | +2.5% | 15,043,000 |
| 2024/11/13 | 1,190 | 1,220.5 | 1,173.5 | 1,194.5 | +14 | +1.2% | 17,994,400 |
| 2024/11/12 | 1,190 | 1,197.5 | 1,177 | 1,180.5 | +11 | +0.9% | 8,841,900 |
| 2024/11/11 | 1,164 | 1,178 | 1,154.5 | 1,169.5 | +6 | +0.5% | 6,429,200 |
| 2024/11/08 | 1,166 | 1,167.5 | 1,146 | 1,163.5 | +13.5 | +1.2% | 9,896,800 |
| 2024/11/07 | 1,183.5 | 1,195.5 | 1,132.5 | 1,150 | +52 | +4.7% | 21,817,200 |
| 2024/11/06 | 1,049.5 | 1,098 | 1,041 | 1,098 | +66 | +6.4% | 12,779,400 |
| 2024/11/05 | 1,033 | 1,037 | 1,020 | 1,032 | -10 | -1% | 5,627,100 |
| 2024/11/01 | 1,012.5 | 1,051.5 | 1,010.5 | 1,042 | +22 | +2.2% | 12,448,700 |
| 2024/10/31 | 1,021 | 1,032 | 1,014.5 | 1,020 | -2 | -0.2% | 6,893,100 |
| 2024/10/30 | 1,018 | 1,027 | 1,014 | 1,022 | +6 | +0.6% | 20,873,000 |
| 2024/10/29 | 998 | 1,021.5 | 995.1 | 1,016 | +23.4 | +2.4% | 7,274,200 |
| 2024/10/28 | 984.6 | 1,013 | 980 | 992.6 | -7 | -0.7% | 11,109,100 |
| 2024/10/25 | 984.8 | 1,002 | 978 | 999.6 | +7.5 | +0.8% | 8,944,000 |
| 2024/10/24 | 981.3 | 996.4 | 973.1 | 992.1 | +1.8 | +0.2% | 6,242,800 |
| 2024/10/23 | 1,011 | 1,015.5 | 989.4 | 990.3 | -14.2 | -1.4% | 5,699,200 |
| 2024/10/22 | 1,030.5 | 1,033.5 | 1,001.5 | 1,004.5 | -29 | -2.8% | 7,610,300 |
| 2024/10/21 | 1,048 | 1,049 | 1,027 | 1,033.5 | -20.5 | -1.9% | 5,912,600 |
| 2024/10/18 | 1,058 | 1,064 | 1,048 | 1,054 | +3 | +0.3% | 6,508,400 |
| 2024/10/17 | 1,064 | 1,083 | 1,044.5 | 1,051 | +17 | +1.6% | 12,284,600 |
| 2024/10/16 | 1,031 | 1,048 | 1,027.5 | 1,034 | -11.5 | -1.1% | 7,255,100 |
| 2024/10/15 | 1,050 | 1,067.5 | 1,037 | 1,045.5 | +31.5 | +3.1% | 11,732,800 |
| 2024/10/11 | 1,012.5 | 1,024.5 | 1,010 | 1,014 | +12 | +1.2% | 6,586,000 |
| 2024/10/10 | 1,013 | 1,015 | 995.8 | 1,002 | +4.2 | +0.4% | 7,285,900 |
| 2024/10/09 | 1,027 | 1,028 | 994.5 | 997.8 | -16.2 | -1.6% | 8,081,800 |
| 2024/10/08 | 1,033.5 | 1,039.5 | 1,007 | 1,014 | -29.5 | -2.8% | 13,984,900 |
| 2024/10/07 | 991 | 1,052 | 988.1 | 1,043.5 | +83.3 | +8.7% | 27,393,600 |
| 2024/10/04 | 954.9 | 973 | 948.2 | 960.2 | +10.4 | +1.1% | 13,037,500 |
| 2024/10/03 | 961.6 | 965.9 | 933.4 | 949.8 | -8.1 | -0.8% | 14,750,000 |
| 2024/10/02 | 967.6 | 996.4 | 955.2 | 957.9 | -39.7 | -4% | 11,753,700 |
| 2024/10/01 | 1,000 | 1,004.5 | 981.5 | 997.6 | ±0 | ±0% | 13,942,500 |
151～
200
件表示中 / 3749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 | 144,300円 | +11.9% | +12.3% | 2.01% | 13.72倍 | 1.21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 | 453,500円 | +10.7% | +10.4% | 3.20% | 12.06倍 | 1.09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 | 172,000円 | +7.1% | +16.3% | 3.84% | 13.08倍 | 0.68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 | 407,100円 | +2.7% | +3.3% | 3.93% | 10.22倍 | 0.92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 | 721,200円 | +33.8% | +27.5% | 0.00% | 19.56倍 | 4.17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
