しずおかフィナンシャルグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,276 | 1,280.5 | 1,262 | 1,262 | +6.5 | +0.5% | 2,202,000 |
| 2024/09/19 | 1,268.5 | 1,278 | 1,250 | 1,255.5 | +10 | +0.8% | 1,464,100 |
| 2024/09/18 | 1,246.5 | 1,252.5 | 1,234 | 1,245.5 | +17 | +1.4% | 1,593,600 |
| 2024/09/17 | 1,250 | 1,253.5 | 1,209.5 | 1,228.5 | -10 | -0.8% | 2,158,400 |
| 2024/09/13 | 1,265.5 | 1,266.5 | 1,235.5 | 1,238.5 | -20.5 | -1.6% | 2,417,100 |
| 2024/09/12 | 1,257.5 | 1,276 | 1,251 | 1,259 | +12 | +1% | 1,726,400 |
| 2024/09/11 | 1,259 | 1,267 | 1,231.5 | 1,247 | -28 | -2.2% | 2,008,200 |
| 2024/09/10 | 1,264 | 1,296 | 1,264 | 1,275 | +10.5 | +0.8% | 1,231,800 |
| 2024/09/09 | 1,246.5 | 1,266.5 | 1,225 | 1,264.5 | -19.5 | -1.5% | 1,755,200 |
| 2024/09/06 | 1,290.5 | 1,300.5 | 1,273 | 1,284 | -1 | -0.1% | 1,387,500 |
| 2024/09/05 | 1,249.5 | 1,300 | 1,244 | 1,285 | +5.5 | +0.4% | 1,752,000 |
| 2024/09/04 | 1,294.5 | 1,296 | 1,271.5 | 1,279.5 | -47.5 | -3.6% | 1,930,800 |
| 2024/09/03 | 1,314 | 1,332.5 | 1,306.5 | 1,327 | +20 | +1.5% | 1,143,500 |
| 2024/09/02 | 1,315 | 1,320.5 | 1,303.5 | 1,307 | +9.5 | +0.7% | 1,040,000 |
| 2024/08/30 | 1,305 | 1,306 | 1,286 | 1,297.5 | -4 | -0.3% | 2,113,000 |
| 2024/08/29 | 1,315 | 1,315 | 1,292.5 | 1,301.5 | -11 | -0.8% | 1,409,600 |
| 2024/08/28 | 1,300.5 | 1,313.5 | 1,292 | 1,312.5 | +11.5 | +0.9% | 1,038,800 |
| 2024/08/27 | 1,310 | 1,316 | 1,297.5 | 1,301 | -9.5 | -0.7% | 1,430,300 |
| 2024/08/26 | 1,320.5 | 1,333 | 1,301 | 1,310.5 | -20.5 | -1.5% | 1,000,600 |
| 2024/08/23 | 1,325 | 1,332.5 | 1,314.5 | 1,331 | +11.5 | +0.9% | 1,306,600 |
| 2024/08/22 | 1,324.5 | 1,337.5 | 1,306 | 1,319.5 | -12.5 | -0.9% | 1,009,000 |
| 2024/08/21 | 1,325 | 1,345 | 1,321 | 1,332 | -3 | -0.2% | 1,407,300 |
| 2024/08/20 | 1,366.5 | 1,366.5 | 1,326 | 1,335 | -13.5 | -1% | 1,946,300 |
| 2024/08/19 | 1,364 | 1,372.5 | 1,343.5 | 1,348.5 | -14.5 | -1.1% | 1,389,600 |
| 2024/08/16 | 1,379.5 | 1,388 | 1,344.5 | 1,363 | +29.5 | +2.2% | 2,141,500 |
| 2024/08/15 | 1,312 | 1,348.5 | 1,311 | 1,333.5 | +24.5 | +1.9% | 1,383,900 |
| 2024/08/14 | 1,295 | 1,325 | 1,293 | 1,309 | +14.5 | +1.1% | 2,416,000 |
| 2024/08/13 | 1,261.5 | 1,300.5 | 1,252.5 | 1,294.5 | +49.5 | +4% | 2,243,600 |
| 2024/08/09 | 1,255 | 1,272.5 | 1,230.5 | 1,245 | +26.5 | +2.2% | 3,302,200 |
| 2024/08/08 | 1,309.5 | 1,312.5 | 1,212.5 | 1,218.5 | -61 | -4.8% | 3,311,900 |
| 2024/08/07 | 1,192.5 | 1,309.5 | 1,190 | 1,279.5 | +52 | +4.2% | 4,024,900 |
| 2024/08/06 | 1,213.5 | 1,271.5 | 1,176 | 1,227.5 | +73 | +6.3% | 4,292,500 |
| 2024/08/05 | 1,187.5 | 1,241.5 | 1,140 | 1,154.5 | -213 | -15.6% | 5,023,100 |
| 2024/08/02 | 1,490 | 1,495.5 | 1,367.5 | 1,367.5 | -150.5 | -9.9% | 3,712,500 |
| 2024/08/01 | 1,534 | 1,539.5 | 1,508.5 | 1,518 | +0.5 | ±0% | 2,347,900 |
| 2024/07/31 | 1,476 | 1,520 | 1,459.5 | 1,517.5 | +55.5 | +3.8% | 2,801,200 |
| 2024/07/30 | 1,474 | 1,478.5 | 1,450.5 | 1,462 | -37 | -2.5% | 1,441,900 |
| 2024/07/29 | 1,481 | 1,507 | 1,467.5 | 1,499 | +38.5 | +2.6% | 1,616,300 |
| 2024/07/26 | 1,478.5 | 1,487.5 | 1,459.5 | 1,460.5 | -14 | -0.9% | 1,535,000 |
| 2024/07/25 | 1,480.5 | 1,490 | 1,466 | 1,474.5 | -33.5 | -2.2% | 2,032,300 |
| 2024/07/24 | 1,535 | 1,535 | 1,507.5 | 1,508 | -38.5 | -2.5% | 1,448,800 |
| 2024/07/23 | 1,514 | 1,558 | 1,511.5 | 1,546.5 | +33 | +2.2% | 1,528,400 |
| 2024/07/22 | 1,526 | 1,540 | 1,510 | 1,513.5 | -15 | -1% | 1,072,800 |
| 2024/07/19 | 1,543 | 1,543 | 1,510 | 1,528.5 | -8.5 | -0.6% | 1,185,900 |
| 2024/07/18 | 1,529 | 1,549.5 | 1,526.5 | 1,537 | +8.5 | +0.6% | 1,622,100 |
| 2024/07/17 | 1,540 | 1,541.5 | 1,525 | 1,528.5 | +1.5 | +0.1% | 1,210,300 |
| 2024/07/16 | 1,482.5 | 1,533 | 1,477.5 | 1,527 | +32.5 | +2.2% | 1,849,800 |
| 2024/07/12 | 1,484.5 | 1,497 | 1,470.5 | 1,494.5 | +4 | +0.3% | 2,167,500 |
| 2024/07/11 | 1,518 | 1,522 | 1,489 | 1,490.5 | -8 | -0.5% | 1,749,700 |
| 2024/07/10 | 1,497 | 1,513 | 1,487 | 1,498.5 | +8.5 | +0.6% | 1,706,300 |
1～
50
件表示中 / 485件
類似銘柄と比較する
現在ご覧いただいている「しずおか」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 |
|---|---|---|---|---|---|---|---|---|
| しずおか | 126,200円 | +3.9% | -13.9% | 3.80% | 11.56倍 | 0.58倍 |
|
地銀最上位級の静岡銀行が中核。傘下に証券やリース、コンサルなど。関連会社にマネックスＧ |
| 千葉銀 | 115,000円 | +6.2% | +8.5% | 3.13% | 12.10倍 | 0.70倍 |
|
地銀大手。千葉県で断トツ。東京展開強化。武蔵野銀や横浜銀と提携。地銀１０行以上の広域連携も |
| コンコルディア | 80,100円 | +6.1% | +41.6% | 3.25% | 12.44倍 | 0.73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 |
| ふくおか | 368,400円 | -8.6% | +74.8% | 3.53% | 10.17倍 | 0.68倍 |
|
福岡銀行を中心に九州地銀４行を抱える。総資産で地銀首位級。ネット専業「みんなの銀行」も |
| 京都ＦＧ | 217,800円 | +10.7% | +6.0% | 2.75% | 19.28倍 | 0.56倍 |
|
地銀上位の京都銀行が中核。近畿一円や愛知、東京にも展開。地元企業中心に株式含み益潤沢 |
市場注目の銘柄
チャート関連のコラム
