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 |
|---|---|---|---|---|---|---|---|
| 2016/10/11 | 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 |
| 2016/08/17 | 425.7 | 447 | 425.7 | 446.7 | +22.5 | +5.3% | 17,420,200 |
| 2016/08/16 | 429.6 | 434.2 | 423.6 | 424.2 | -1.7 | -0.4% | 11,616,100 |
| 2016/08/15 | 422.8 | 430.3 | 421.7 | 425.9 | +3.2 | +0.8% | 10,791,800 |
| 2016/08/12 | 436.9 | 437.8 | 420 | 422.7 | -8.1 | -1.9% | 14,413,400 |
| 2016/08/10 | 431.8 | 434.9 | 426.1 | 430.8 | -5.2 | -1.2% | 9,608,600 |
| 2016/08/09 | 438.7 | 441 | 430.6 | 436 | -0.9 | -0.2% | 12,139,600 |
| 2016/08/08 | 425.2 | 441.2 | 421.9 | 436.9 | +18.8 | +4.5% | 16,088,100 |
| 2016/08/05 | 426.5 | 430.3 | 415.6 | 418.1 | -0.4 | -0.1% | 11,366,500 |
| 2016/08/04 | 413.2 | 422.9 | 410.7 | 418.5 | +7.9 | +1.9% | 15,950,600 |
| 2016/08/03 | 416 | 420.8 | 406.1 | 410.6 | -15.6 | -3.7% | 18,596,100 |
| 2016/08/02 | 437.3 | 443.9 | 425.2 | 426.2 | -19.1 | -4.3% | 22,462,400 |
| 2016/08/01 | 428.8 | 452.7 | 416.6 | 445.3 | +30.3 | +7.3% | 45,755,500 |
| 2016/07/29 | 382.8 | 417.2 | 378 | 415 | +26.6 | +6.8% | 31,143,500 |
| 2016/07/28 | 393.2 | 393.7 | 383.7 | 388.4 | -7.4 | -1.9% | 10,682,800 |
2151～
2200
件表示中 / 3751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 | 137,100円 | +11.9% | +12.3% | 2.12% | 13.04倍 | 1.14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 | 436,000円 | +10.7% | +10.4% | 3.33% | 11.59倍 | 1.05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 | 166,500円 | +7.1% | +16.3% | 3.96% | 12.67倍 | 0.66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 | 401,100円 | +2.7% | +3.3% | 3.99% | 10.07倍 | 0.91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 | 698,200円 | +33.8% | +27.5% | 0.00% | 18.94倍 | 4.03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
