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 |
|---|---|---|---|---|---|---|---|
| 2016/06/06 | 391.1 | 398.8 | 390.2 | 398.5 | -4 | -1% | 11,810,000 |
| 2016/06/03 | 400 | 404.9 | 399.1 | 402.5 | +1.3 | +0.3% | 11,515,800 |
| 2016/06/02 | 412 | 412 | 400.1 | 401.2 | -13.4 | -3.2% | 16,928,500 |
| 2016/06/01 | 418.7 | 420.5 | 413.2 | 414.6 | -6.8 | -1.6% | 14,944,400 |
| 2016/05/31 | 419.8 | 422.7 | 415.7 | 421.4 | +1.6 | +0.4% | 16,897,300 |
| 2016/05/30 | 422.5 | 423 | 414.1 | 419.8 | +0.8 | +0.2% | 15,623,000 |
| 2016/05/27 | 419.7 | 422.3 | 415.4 | 419 | +0.5 | +0.1% | 15,732,900 |
| 2016/05/26 | 425.3 | 426.2 | 418.1 | 418.5 | -3.8 | -0.9% | 12,794,000 |
| 2016/05/25 | 428.3 | 428.4 | 421 | 422.3 | -0.7 | -0.2% | 11,108,200 |
| 2016/05/24 | 426.1 | 426.2 | 421.5 | 423 | -4.3 | -1% | 6,202,400 |
| 2016/05/23 | 425 | 428.9 | 419.2 | 427.3 | +0.8 | +0.2% | 10,197,400 |
| 2016/05/20 | 427.8 | 429.4 | 421.2 | 426.5 | -1.6 | -0.4% | 15,307,100 |
| 2016/05/19 | 440 | 441 | 423.7 | 428.1 | +0.2 | ±0% | 17,031,100 |
| 2016/05/18 | 409.2 | 431.6 | 408.2 | 427.9 | +19.4 | +4.7% | 23,465,500 |
| 2016/05/17 | 403 | 408.5 | 401.6 | 408.5 | +10.9 | +2.7% | 12,079,100 |
| 2016/05/16 | 396.7 | 401.5 | 391.8 | 397.6 | -0.8 | -0.2% | 13,899,200 |
| 2016/05/13 | 411.7 | 412.8 | 398.3 | 398.4 | +10.3 | +2.7% | 25,906,400 |
| 2016/05/12 | 380 | 389.8 | 378.1 | 388.1 | +0.2 | +0.1% | 10,258,400 |
| 2016/05/11 | 390 | 396.4 | 385.4 | 387.9 | +1.5 | +0.4% | 12,022,600 |
| 2016/05/10 | 382.1 | 387.8 | 373.1 | 386.4 | +5.1 | +1.3% | 13,962,600 |
| 2016/05/09 | 383.3 | 388.3 | 379 | 381.3 | +0.7 | +0.2% | 7,089,100 |
| 2016/05/06 | 380 | 384.7 | 374.1 | 380.6 | +0.9 | +0.2% | 12,241,000 |
| 2016/05/02 | 377 | 383.5 | 375 | 379.7 | -13.5 | -3.4% | 20,272,500 |
| 2016/04/28 | 422.5 | 429.7 | 390.1 | 393.2 | -27.8 | -6.6% | 24,806,800 |
| 2016/04/27 | 424.2 | 427.9 | 415 | 421 | -5.8 | -1.4% | 14,690,500 |
| 2016/04/26 | 433.2 | 437.5 | 421.6 | 426.8 | -7.7 | -1.8% | 13,697,700 |
| 2016/04/25 | 439.8 | 441.7 | 427 | 434.5 | -0.9 | -0.2% | 20,971,800 |
| 2016/04/22 | 411 | 452.9 | 409.3 | 435.4 | +20.3 | +4.9% | 30,779,000 |
| 2016/04/21 | 418.9 | 419.8 | 408.1 | 415.1 | +4.1 | +1% | 12,357,400 |
| 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 |
2201～
2250
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
