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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 560 | 575.8 | 556.3 | 562.5 | +12.4 | +2.3% | 22,389,200 |
| 2016/11/30 | 559 | 559.7 | 549.1 | 550.1 | -3.6 | -0.7% | 20,525,600 |
| 2016/11/29 | 539 | 556.5 | 534.4 | 553.7 | +5.9 | +1.1% | 17,037,100 |
| 2016/11/28 | 532 | 554.7 | 531.6 | 547.8 | +8.8 | +1.6% | 18,763,100 |
| 2016/11/25 | 551.3 | 554.5 | 533 | 539 | -8.3 | -1.5% | 20,547,900 |
| 2016/11/24 | 559.7 | 563.9 | 544.7 | 547.3 | -7.6 | -1.4% | 23,259,200 |
| 2016/11/22 | 543 | 555 | 542.3 | 554.9 | +9.8 | +1.8% | 20,142,300 |
| 2016/11/21 | 533.1 | 548.4 | 529.7 | 545.1 | +11.2 | +2.1% | 19,169,000 |
| 2016/11/18 | 550 | 550 | 532.8 | 533.9 | -1.8 | -0.3% | 24,875,200 |
| 2016/11/17 | 534.5 | 537.7 | 525.3 | 535.7 | -2.6 | -0.5% | 24,041,100 |
| 2016/11/16 | 525 | 541 | 525 | 538.3 | +22 | +4.3% | 31,565,600 |
| 2016/11/15 | 505 | 528 | 501.5 | 516.3 | +16.3 | +3.3% | 30,073,600 |
| 2016/11/14 | 491 | 502.6 | 490.8 | 500 | +20.4 | +4.3% | 23,493,300 |
| 2016/11/11 | 477 | 489.5 | 475.6 | 479.6 | +11.2 | +2.4% | 24,192,400 |
| 2016/11/10 | 464.8 | 472.4 | 458.2 | 468.4 | +33.1 | +7.6% | 24,399,200 |
| 2016/11/09 | 460 | 464.8 | 426.2 | 435.3 | -21.1 | -4.6% | 26,313,700 |
| 2016/11/08 | 456 | 462.9 | 453 | 456.4 | +1.1 | +0.2% | 10,999,700 |
| 2016/11/07 | 456 | 459.7 | 453 | 455.3 | +6 | +1.3% | 11,171,700 |
| 2016/11/04 | 449 | 452.4 | 442.3 | 449.3 | -2.3 | -0.5% | 12,982,200 |
| 2016/11/02 | 456.2 | 457.4 | 449.3 | 451.6 | -12.2 | -2.6% | 10,591,300 |
| 2016/11/01 | 467 | 467.8 | 461.3 | 463.8 | -2.2 | -0.5% | 13,063,000 |
| 2016/10/31 | 456.3 | 467.4 | 455.2 | 466 | +8.7 | +1.9% | 17,412,800 |
| 2016/10/28 | 454.2 | 462.5 | 453.2 | 457.3 | +12.4 | +2.8% | 20,682,300 |
| 2016/10/27 | 442.8 | 446.1 | 440.1 | 444.9 | -0.3 | -0.1% | 7,437,200 |
| 2016/10/26 | 442.4 | 445.5 | 440.2 | 445.2 | +3.5 | +0.8% | 8,526,600 |
| 2016/10/25 | 439.4 | 445.9 | 439.4 | 441.7 | +4 | +0.9% | 10,818,900 |
| 2016/10/24 | 438.9 | 440.3 | 432.4 | 437.7 | -2.7 | -0.6% | 8,059,600 |
| 2016/10/21 | 436.3 | 445.1 | 433 | 440.4 | +9.3 | +2.2% | 16,267,100 |
| 2016/10/20 | 423.8 | 431.2 | 422.8 | 431.1 | +8.6 | +2% | 11,239,400 |
| 2016/10/19 | 425 | 426.2 | 421.5 | 422.5 | -0.6 | -0.1% | 8,370,500 |
| 2016/10/18 | 420.1 | 425.8 | 418.4 | 423.1 | +1.6 | +0.4% | 7,125,200 |
| 2016/10/17 | 422 | 429.2 | 419.8 | 421.5 | -1.3 | -0.3% | 7,945,500 |
| 2016/10/14 | 419.8 | 423.8 | 416.7 | 422.8 | +1.8 | +0.4% | 9,630,700 |
| 2016/10/13 | 426 | 431.9 | 420.5 | 421 | -2.5 | -0.6% | 11,970,300 |
| 2016/10/12 | 427 | 430.1 | 423.2 | 423.5 | -9.2 | -2.1% | 12,870,400 |
| 2016/10/11 | 435.9 | 440.6 | 432.2 | 432.7 | -2.2 | -0.5% | 8,483,900 |
| 2016/10/07 | 436.6 | 439.2 | 431.4 | 434.9 | -1.6 | -0.4% | 7,085,600 |
| 2016/10/06 | 436.5 | 443.3 | 436.5 | 436.5 | +2.5 | +0.6% | 13,167,000 |
| 2016/10/05 | 426.6 | 434 | 424.6 | 434 | +7.3 | +1.7% | 11,264,200 |
| 2016/10/04 | 426.5 | 435 | 424.7 | 426.7 | +1 | +0.2% | 9,813,100 |
| 2016/10/03 | 427.4 | 431.2 | 422.7 | 425.7 | +3.4 | +0.8% | 9,094,400 |
| 2016/09/30 | 420.3 | 428.4 | 418 | 422.3 | -8.3 | -1.9% | 13,919,300 |
| 2016/09/29 | 433 | 435.8 | 428.6 | 430.6 | -1.6 | -0.4% | 17,464,900 |
| 2016/09/28 | 439.5 | 442 | 429.4 | 432.2 | -17.1 | -3.8% | 14,896,700 |
| 2016/09/27 | 438.1 | 453 | 436.7 | 449.3 | -12.7 | -2.7% | 24,078,600 |
| 2016/09/26 | 467.9 | 469.8 | 460.2 | 462 | -6.1 | -1.3% | 14,379,100 |
| 2016/09/23 | 465.7 | 472.5 | 459.6 | 468.1 | -1 | -0.2% | 27,759,200 |
| 2016/09/21 | 435.3 | 470 | 424.8 | 469.1 | +35.1 | +8.1% | 30,046,300 |
| 2016/09/20 | 432.7 | 441.6 | 432.1 | 434 | +1 | +0.2% | 19,620,700 |
| 2016/09/16 | 426.8 | 436.4 | 422.5 | 433 | +14.1 | +3.4% | 23,562,900 |
1951～
2000
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
