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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 972 | 1,014 | 963.9 | 997.6 | +55.6 | +5.9% | 29,109,700 |
| 2024/09/27 | 958 | 965.8 | 936.3 | 942 | -25.6 | -2.6% | 18,546,600 |
| 2024/09/26 | 958 | 967.6 | 948.3 | 967.6 | +16.3 | +1.7% | 17,156,500 |
| 2024/09/25 | 996.4 | 1,002 | 950.5 | 951.3 | -51.2 | -5.1% | 21,969,800 |
| 2024/09/24 | 1,007.5 | 1,017 | 996.9 | 1,002.5 | -20 | -2% | 14,127,700 |
| 2024/09/20 | 1,040 | 1,048 | 1,022 | 1,022.5 | +2.5 | +0.2% | 13,963,000 |
| 2024/09/19 | 1,025 | 1,041.5 | 1,019 | 1,020 | +19 | +1.9% | 8,134,800 |
| 2024/09/18 | 986.3 | 1,008 | 982 | 1,001 | +29.7 | +3.1% | 10,571,100 |
| 2024/09/17 | 1,044.5 | 1,049 | 955 | 971.3 | -66.2 | -6.4% | 16,404,200 |
| 2024/09/13 | 1,048.5 | 1,068 | 1,036 | 1,037.5 | -11 | -1% | 9,080,000 |
| 2024/09/12 | 1,063 | 1,077 | 1,042.5 | 1,048.5 | +4 | +0.4% | 8,111,800 |
| 2024/09/11 | 1,054.5 | 1,062.5 | 1,035.5 | 1,044.5 | -21.5 | -2% | 9,231,200 |
| 2024/09/10 | 1,056.5 | 1,085.5 | 1,055.5 | 1,066 | +6.5 | +0.6% | 10,630,200 |
| 2024/09/09 | 1,020 | 1,069 | 1,019 | 1,059.5 | +1 | +0.1% | 16,241,100 |
| 2024/09/06 | 1,053 | 1,062.5 | 1,043.5 | 1,058.5 | +1 | +0.1% | 8,741,400 |
| 2024/09/05 | 1,035 | 1,082 | 1,028.5 | 1,057.5 | -12.5 | -1.2% | 9,872,500 |
| 2024/09/04 | 1,075 | 1,089 | 1,061 | 1,070 | -28 | -2.6% | 12,649,300 |
| 2024/09/03 | 1,045 | 1,098 | 1,043.5 | 1,098 | +68 | +6.6% | 13,656,100 |
| 2024/09/02 | 1,031 | 1,034.5 | 1,018 | 1,030 | -0.5 | ±0% | 7,074,900 |
| 2024/08/30 | 1,022 | 1,033 | 1,020.5 | 1,030.5 | +5 | +0.5% | 8,021,100 |
| 2024/08/29 | 1,026.5 | 1,033 | 1,011.5 | 1,025.5 | -5.5 | -0.5% | 10,317,600 |
| 2024/08/28 | 1,027 | 1,037 | 1,023 | 1,031 | +1.5 | +0.1% | 4,428,600 |
| 2024/08/27 | 1,018.5 | 1,031 | 1,011 | 1,029.5 | +10 | +1% | 5,759,200 |
| 2024/08/26 | 1,033.5 | 1,038 | 1,011 | 1,019.5 | -24 | -2.3% | 7,689,300 |
| 2024/08/23 | 1,029.5 | 1,043.5 | 1,023 | 1,043.5 | +14 | +1.4% | 7,689,900 |
| 2024/08/22 | 1,030 | 1,031.5 | 1,008 | 1,029.5 | -3.5 | -0.3% | 6,129,100 |
| 2024/08/21 | 1,043 | 1,050 | 1,029 | 1,033 | -21 | -2% | 7,560,800 |
| 2024/08/20 | 1,058.5 | 1,059 | 1,037 | 1,054 | +13 | +1.2% | 6,713,900 |
| 2024/08/19 | 1,040.5 | 1,058 | 1,036.5 | 1,041 | -7 | -0.7% | 6,889,900 |
| 2024/08/16 | 1,036.5 | 1,048 | 1,022.5 | 1,048 | +61.2 | +6.2% | 12,626,200 |
| 2024/08/15 | 970 | 1,000 | 965.1 | 986.8 | +23.7 | +2.5% | 10,348,700 |
| 2024/08/14 | 974.1 | 993 | 951.6 | 963.1 | +4 | +0.4% | 11,983,600 |
| 2024/08/13 | 930 | 961 | 922.1 | 959.1 | +55.3 | +6.1% | 14,775,600 |
| 2024/08/09 | 905.2 | 915.1 | 890.6 | 903.8 | +34.2 | +3.9% | 14,187,700 |
| 2024/08/08 | 857.4 | 906.4 | 855.8 | 869.6 | -17.8 | -2% | 13,890,200 |
| 2024/08/07 | 799.3 | 913.5 | 799 | 887.4 | +73.1 | +9% | 30,238,400 |
| 2024/08/06 | 879.3 | 935 | 805 | 814.3 | -15.5 | -1.9% | 33,012,100 |
| 2024/08/05 | 954.9 | 962.3 | 817.8 | 829.8 | -200.7 | -19.5% | 26,578,000 |
| 2024/08/02 | 1,109 | 1,127.5 | 1,030 | 1,030.5 | -130 | -11.2% | 22,329,300 |
| 2024/08/01 | 1,155 | 1,160.5 | 1,122 | 1,160.5 | +68.5 | +6.3% | 27,344,100 |
| 2024/07/31 | 1,040 | 1,095 | 1,037 | 1,092 | +68.5 | +6.7% | 23,815,000 |
| 2024/07/30 | 1,013 | 1,024 | 1,007 | 1,023.5 | -10 | -1% | 7,134,500 |
| 2024/07/29 | 1,011 | 1,036.5 | 1,006.5 | 1,033.5 | +25 | +2.5% | 6,437,300 |
| 2024/07/26 | 1,005 | 1,027.5 | 995.5 | 1,008.5 | ±0 | ±0% | 7,822,200 |
| 2024/07/25 | 1,038.5 | 1,044.5 | 1,003.5 | 1,008.5 | -53 | -5% | 10,041,900 |
| 2024/07/24 | 1,076.5 | 1,089.5 | 1,061.5 | 1,061.5 | -17.5 | -1.6% | 7,140,100 |
| 2024/07/23 | 1,074 | 1,084 | 1,069.5 | 1,079 | +13 | +1.2% | 5,602,300 |
| 2024/07/22 | 1,071 | 1,076.5 | 1,064 | 1,066 | -1 | -0.1% | 5,852,500 |
| 2024/07/19 | 1,070 | 1,070.5 | 1,057 | 1,067 | +9.5 | +0.9% | 5,431,900 |
| 2024/07/18 | 1,050 | 1,069.5 | 1,045 | 1,057.5 | -4 | -0.4% | 6,448,900 |
201～
250
件表示中 / 3749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 | 144,300円 | +11.9% | +12.3% | 2.01% | 13.72倍 | 1.21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 | 453,500円 | +10.7% | +10.4% | 3.20% | 12.06倍 | 1.09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 | 172,000円 | +7.1% | +16.3% | 3.84% | 13.08倍 | 0.68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 | 407,100円 | +2.7% | +3.3% | 3.93% | 10.22倍 | 0.92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 | 721,200円 | +33.8% | +27.5% | 0.00% | 19.56倍 | 4.17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
