ひろぎん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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,173 | 1,188.5 | 1,165 | 1,169 | -3.5 | -0.3% | 656,700 |
| 2024/05/20 | 1,162.5 | 1,172.5 | 1,150.5 | 1,172.5 | +16 | +1.4% | 796,500 |
| 2024/05/17 | 1,141 | 1,159 | 1,132 | 1,156.5 | +10 | +0.9% | 481,300 |
| 2024/05/16 | 1,172.5 | 1,172.5 | 1,133 | 1,146.5 | -24.5 | -2.1% | 829,200 |
| 2024/05/15 | 1,190.5 | 1,199 | 1,165 | 1,171 | -17.5 | -1.5% | 1,061,500 |
| 2024/05/14 | 1,138 | 1,191 | 1,130 | 1,188.5 | -17 | -1.4% | 1,336,700 |
| 2024/05/13 | 1,170 | 1,214 | 1,160.5 | 1,205.5 | +44 | +3.8% | 1,511,000 |
| 2024/05/10 | 1,136 | 1,161.5 | 1,131 | 1,161.5 | +34.5 | +3.1% | 923,300 |
| 2024/05/09 | 1,119.5 | 1,134.5 | 1,115.5 | 1,127 | +17.5 | +1.6% | 615,900 |
| 2024/05/08 | 1,113.5 | 1,120.5 | 1,100.5 | 1,109.5 | -8 | -0.7% | 551,100 |
| 2024/05/07 | 1,130 | 1,130 | 1,115.5 | 1,117.5 | -11 | -1% | 732,900 |
| 2024/05/02 | 1,121.5 | 1,129 | 1,114 | 1,128.5 | +6.5 | +0.6% | 641,700 |
| 2024/05/01 | 1,134.5 | 1,134.5 | 1,108 | 1,122 | -14.5 | -1.3% | 792,800 |
| 2024/04/30 | 1,125 | 1,137.5 | 1,120 | 1,136.5 | +19 | +1.7% | 943,100 |
| 2024/04/26 | 1,096 | 1,122.5 | 1,092 | 1,117.5 | +18.5 | +1.7% | 875,100 |
| 2024/04/25 | 1,106 | 1,114 | 1,095.5 | 1,099 | -16 | -1.4% | 440,200 |
| 2024/04/24 | 1,111.5 | 1,119.5 | 1,100.5 | 1,115 | +5 | +0.5% | 571,100 |
| 2024/04/23 | 1,108 | 1,117 | 1,099.5 | 1,110 | +9 | +0.8% | 475,100 |
| 2024/04/22 | 1,098 | 1,108.5 | 1,081.5 | 1,101 | +20 | +1.9% | 733,800 |
| 2024/04/19 | 1,088.5 | 1,098.5 | 1,067.5 | 1,081 | -13 | -1.2% | 738,800 |
| 2024/04/18 | 1,064 | 1,101 | 1,059 | 1,094 | +37 | +3.5% | 707,400 |
| 2024/04/17 | 1,078.5 | 1,080 | 1,052 | 1,057 | -20 | -1.9% | 614,300 |
| 2024/04/16 | 1,112.5 | 1,124 | 1,072.5 | 1,077 | -42 | -3.8% | 951,800 |
| 2024/04/15 | 1,104 | 1,119 | 1,088 | 1,119 | +3 | +0.3% | 566,000 |
| 2024/04/12 | 1,100 | 1,119 | 1,097 | 1,116 | +21.5 | +2% | 1,044,100 |
| 2024/04/11 | 1,063 | 1,096 | 1,061.5 | 1,094.5 | +26 | +2.4% | 716,000 |
| 2024/04/10 | 1,060.5 | 1,073 | 1,058.5 | 1,068.5 | +3 | +0.3% | 380,700 |
| 2024/04/09 | 1,060 | 1,068.5 | 1,054.5 | 1,065.5 | +3 | +0.3% | 510,400 |
| 2024/04/08 | 1,060 | 1,067.5 | 1,054.5 | 1,062.5 | +4.5 | +0.4% | 425,000 |
| 2024/04/05 | 1,040.5 | 1,058 | 1,034 | 1,058 | -4 | -0.4% | 610,800 |
| 2024/04/04 | 1,061.5 | 1,074 | 1,056 | 1,062 | +6 | +0.6% | 613,300 |
| 2024/04/03 | 1,033 | 1,068 | 1,029 | 1,056 | +16 | +1.5% | 845,700 |
| 2024/04/02 | 1,058 | 1,063.5 | 1,032.5 | 1,040 | -17.5 | -1.7% | 874,300 |
| 2024/04/01 | 1,094 | 1,097 | 1,055 | 1,057.5 | -33.5 | -3.1% | 692,500 |
| 2024/03/29 | 1,088.5 | 1,097 | 1,083 | 1,091 | +8 | +0.7% | 476,600 |
| 2024/03/28 | 1,101 | 1,104 | 1,081.5 | 1,083 | -36.5 | -3.3% | 950,300 |
| 2024/03/27 | 1,117 | 1,135 | 1,117 | 1,119.5 | +3 | +0.3% | 1,643,600 |
| 2024/03/26 | 1,121.5 | 1,126.5 | 1,101 | 1,116.5 | +4.5 | +0.4% | 1,017,800 |
| 2024/03/25 | 1,132 | 1,132 | 1,106.5 | 1,112 | -40.5 | -3.5% | 1,864,600 |
| 2024/03/22 | 1,114 | 1,160 | 1,099 | 1,152.5 | +52.5 | +4.8% | 1,707,800 |
| 2024/03/21 | 1,080 | 1,109 | 1,067 | 1,100 | +39.5 | +3.7% | 1,525,200 |
| 2024/03/19 | 1,050.5 | 1,071.5 | 1,047 | 1,060.5 | +4.5 | +0.4% | 1,186,200 |
| 2024/03/18 | 1,055.5 | 1,063.5 | 1,046 | 1,056 | +16.5 | +1.6% | 994,900 |
| 2024/03/15 | 1,033 | 1,051.5 | 1,031.5 | 1,039.5 | +3 | +0.3% | 1,638,700 |
| 2024/03/14 | 1,057 | 1,058 | 1,031.5 | 1,036.5 | -7.5 | -0.7% | 717,600 |
| 2024/03/13 | 1,062 | 1,065 | 1,031.5 | 1,044 | +4.5 | +0.4% | 891,300 |
| 2024/03/12 | 1,030 | 1,041 | 1,012 | 1,039.5 | -5.5 | -0.5% | 1,097,100 |
| 2024/03/11 | 1,097.5 | 1,098 | 1,033.5 | 1,045 | -51.5 | -4.7% | 1,445,000 |
| 2024/03/08 | 1,060 | 1,103.5 | 1,049.5 | 1,096.5 | +26.5 | +2.5% | 1,923,200 |
| 2024/03/07 | 1,046 | 1,070 | 1,043.5 | 1,070 | +18.5 | +1.8% | 2,242,500 |
1～
50
件表示中 / 889件
類似銘柄と比較する
現在ご覧いただいている「ひろぎん」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 |
|---|---|---|---|---|---|---|---|---|
| ひろぎん | 116,900円 | - | - | 3.42% | - | 0.66倍 |
|
地銀上位の広島銀行が中核。預金シェア４割弱、貸出金３割半ば。規制緩和でサービス多様化へ |
| 山口ＦＧ | 177,100円 | +8.3% | +27.4% | 3.39% | 11.64倍 | 0.59倍 |
|
傘下に山口銀、もみじ銀、北九州銀。証券やリースにも展開し、金融コングロマリット化を標榜 |
| 住信ＳＢＩネ | 267,300円 | +19.8% | +11.9% | 0.69% | 14.39倍 | 2.66倍 |
|
ネット銀行大手。ＡＩ活用した住宅ローン融資に強み。ＢａａＳ事業を育成中。高効率経営 |
| 七十七 | 474,500円 | - | - | 2.95% | - | 0.58倍 |
|
仙台拠点で東北最大の地銀。預貸率向上が課題。仙台再開発に照準。横浜銀等とシステム共同化 |
| セブン銀行 | 26,600円 | +8.7% | -8.3% | 4.14% | 15.96倍 | 1.15倍 |
|
金融機関からのＡＴＭ手数料が柱。セブン‐イレブン店舗中心にＡＴＭ設置。海外展開も |
市場注目の銘柄
チャート関連のコラム
