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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 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 |
| 2016/09/15 | 424.1 | 425 | 416.4 | 418.9 | -11.5 | -2.7% | 26,044,600 |
| 2016/09/14 | 435.2 | 435.4 | 426.1 | 430.4 | -7.5 | -1.7% | 21,579,000 |
| 2016/09/13 | 451.1 | 452.7 | 435.3 | 437.9 | -13.2 | -2.9% | 24,425,900 |
| 2016/09/12 | 454.6 | 458.4 | 445.5 | 451.1 | -11.5 | -2.5% | 15,831,700 |
| 2016/09/09 | 460.4 | 466.9 | 460.2 | 462.6 | +0.3 | +0.1% | 9,408,000 |
| 2016/09/08 | 467.4 | 471.5 | 460.9 | 462.3 | -4.6 | -1% | 12,566,700 |
| 2016/09/07 | 469.7 | 471.4 | 459.2 | 466.9 | -5.7 | -1.2% | 14,742,100 |
| 2016/09/06 | 470.2 | 478.9 | 467.6 | 472.6 | +3.7 | +0.8% | 12,368,500 |
| 2016/09/05 | 486.1 | 486.1 | 467.2 | 468.9 | -9.2 | -1.9% | 12,450,800 |
| 2016/09/02 | 479.7 | 480.5 | 473.1 | 478.1 | -1.9 | -0.4% | 9,646,800 |
| 2016/09/01 | 476 | 487.8 | 474.2 | 480 | +6.8 | +1.4% | 15,963,200 |
| 2016/08/31 | 465.2 | 475.7 | 464.9 | 473.2 | +14.4 | +3.1% | 13,052,100 |
| 2016/08/30 | 454.2 | 462.4 | 452.1 | 458.8 | +4.8 | +1.1% | 9,976,600 |
| 2016/08/29 | 455 | 460.9 | 452.5 | 454 | +4.6 | +1% | 10,286,200 |
| 2016/08/26 | 453.8 | 455.8 | 449.4 | 449.4 | -5.3 | -1.2% | 7,268,500 |
| 2016/08/25 | 450.3 | 455.4 | 447.4 | 454.7 | +4.4 | +1% | 6,795,800 |
| 2016/08/24 | 457.8 | 465.4 | 448.1 | 450.3 | -2.7 | -0.6% | 11,989,000 |
| 2016/08/23 | 457.4 | 459.1 | 447.7 | 453 | -6 | -1.3% | 13,408,000 |
| 2016/08/22 | 458 | 461.2 | 447.6 | 459 | +3.6 | +0.8% | 11,610,600 |
| 2016/08/19 | 452.6 | 459.2 | 449 | 455.4 | +2.7 | +0.6% | 18,698,900 |
| 2016/08/18 | 449.9 | 469.3 | 447 | 452.7 | +6 | +1.3% | 31,737,000 |
2101～
2150
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
