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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 415.1 | 417.7 | 410 | 411 | -2.3 | -0.6% | 10,082,700 |
| 2016/04/19 | 405.2 | 419 | 404.6 | 413.3 | +21.2 | +5.4% | 15,256,600 |
| 2016/04/18 | 390 | 398.5 | 390 | 392.1 | -13.9 | -3.4% | 8,177,200 |
| 2016/04/15 | 412.7 | 416.3 | 404.5 | 406 | -11.2 | -2.7% | 15,642,000 |
| 2016/04/14 | 408.3 | 417.2 | 403.5 | 417.2 | +14.8 | +3.7% | 20,802,700 |
| 2016/04/13 | 397.5 | 404.8 | 392 | 402.4 | +9.6 | +2.4% | 17,063,800 |
| 2016/04/12 | 369 | 394.5 | 368.3 | 392.8 | +23.3 | +6.3% | 19,341,700 |
| 2016/04/11 | 373.1 | 373.1 | 364.1 | 369.5 | -8.1 | -2.1% | 14,731,000 |
| 2016/04/08 | 364.6 | 382.7 | 359.3 | 377.6 | +5 | +1.3% | 14,927,300 |
| 2016/04/07 | 371 | 381.8 | 367.4 | 372.6 | +0.7 | +0.2% | 13,523,000 |
| 2016/04/06 | 371.1 | 377.5 | 368.4 | 371.9 | +1.3 | +0.4% | 20,472,100 |
| 2016/04/05 | 381.1 | 385.6 | 367.2 | 370.6 | -15.7 | -4.1% | 21,101,100 |
| 2016/04/04 | 380 | 394.5 | 379 | 386.3 | +5.4 | +1.4% | 16,844,500 |
| 2016/04/01 | 399.6 | 399.6 | 380.5 | 380.9 | -20.7 | -5.2% | 24,322,300 |
| 2016/03/31 | 395.8 | 407.9 | 395 | 401.6 | +10.5 | +2.7% | 21,703,500 |
| 2016/03/30 | 406.8 | 407.6 | 390.1 | 391.1 | -16.2 | -4% | 17,337,900 |
| 2016/03/29 | 405.6 | 409.6 | 401.1 | 407.3 | -4.6 | -1.1% | 10,603,500 |
| 2016/03/28 | 406 | 411.9 | 404.5 | 411.9 | +8.9 | +2.2% | 13,553,900 |
| 2016/03/25 | 395.6 | 407 | 393.3 | 403 | +7.7 | +1.9% | 15,694,700 |
| 2016/03/24 | 408.3 | 408.3 | 394.7 | 395.3 | -14 | -3.4% | 21,625,800 |
| 2016/03/23 | 410.9 | 416 | 408.6 | 409.3 | -1 | -0.2% | 11,660,700 |
| 2016/03/22 | 409.2 | 414.8 | 406.3 | 410.3 | +1.3 | +0.3% | 12,954,700 |
| 2016/03/18 | 408.8 | 412.5 | 402 | 409 | -0.7 | -0.2% | 16,949,700 |
| 2016/03/17 | 414.7 | 419.9 | 408.2 | 409.7 | -2.3 | -0.6% | 17,434,400 |
| 2016/03/16 | 423.6 | 423.9 | 410 | 412 | -18.7 | -4.3% | 23,284,600 |
| 2016/03/15 | 434.5 | 434.7 | 426 | 430.7 | -5.2 | -1.2% | 20,394,600 |
| 2016/03/14 | 432.6 | 436.2 | 430.2 | 435.9 | +11.3 | +2.7% | 21,801,600 |
| 2016/03/11 | 402 | 426 | 402 | 424.6 | +16.8 | +4.1% | 21,609,600 |
| 2016/03/10 | 407 | 409.9 | 400.4 | 407.8 | +4.6 | +1.1% | 17,311,900 |
| 2016/03/09 | 409 | 411.2 | 402.6 | 403.2 | -10.3 | -2.5% | 15,619,000 |
| 2016/03/08 | 427.1 | 431.3 | 410 | 413.5 | -13.4 | -3.1% | 18,784,400 |
| 2016/03/07 | 428.6 | 431.6 | 423.9 | 426.9 | -2.9 | -0.7% | 13,292,400 |
| 2016/03/04 | 429.4 | 437.3 | 423.3 | 429.8 | +2.3 | +0.5% | 19,215,100 |
| 2016/03/03 | 404.7 | 431.7 | 402.9 | 427.5 | +27.1 | +6.8% | 29,972,000 |
| 2016/03/02 | 402.1 | 406.6 | 398.5 | 400.4 | +6.3 | +1.6% | 27,745,000 |
| 2016/03/01 | 394.8 | 400.2 | 388.9 | 394.1 | -0.9 | -0.2% | 15,556,700 |
| 2016/02/29 | 402 | 405.4 | 393.2 | 395 | -3 | -0.8% | 17,921,900 |
| 2016/02/26 | 403.5 | 404.9 | 395 | 398 | -3.5 | -0.9% | 14,477,500 |
| 2016/02/25 | 399.3 | 403.4 | 396.2 | 401.5 | +2.9 | +0.7% | 17,797,100 |
| 2016/02/24 | 387.8 | 404.2 | 386.3 | 398.6 | +3.9 | +1% | 20,609,700 |
| 2016/02/23 | 397.6 | 401.9 | 393 | 394.7 | +5.1 | +1.3% | 18,614,400 |
| 2016/02/22 | 392 | 393.4 | 385.3 | 389.6 | -7.7 | -1.9% | 14,650,400 |
| 2016/02/19 | 408 | 408.5 | 396.6 | 397.3 | -15.5 | -3.8% | 19,847,400 |
| 2016/02/18 | 413 | 417.2 | 404 | 412.8 | +7.8 | +1.9% | 17,056,500 |
| 2016/02/17 | 411.4 | 419.5 | 400.6 | 405 | -9.1 | -2.2% | 19,585,800 |
| 2016/02/16 | 409.4 | 423.1 | 402 | 414.1 | +4.6 | +1.1% | 17,666,900 |
| 2016/02/15 | 407 | 414 | 396.8 | 409.5 | +32.4 | +8.6% | 21,356,700 |
| 2016/02/12 | 373.6 | 392.5 | 369.1 | 377.1 | -18.1 | -4.6% | 25,414,200 |
| 2016/02/10 | 417.3 | 419.5 | 392 | 395.2 | -21.5 | -5.2% | 22,895,400 |
| 2016/02/09 | 430.2 | 430.4 | 412.8 | 416.7 | -36.1 | -8% | 23,100,600 |
2101～
2150
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
