いよ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,565 | 1,582 | 1,564 | 1,577.5 | +16 | +1% | 446,300 |
| 2025/07/03 | 1,562 | 1,567 | 1,552.5 | 1,561.5 | -13.5 | -0.9% | 490,500 |
| 2025/07/02 | 1,578 | 1,584.5 | 1,564 | 1,575 | -10 | -0.6% | 530,600 |
| 2025/07/01 | 1,571 | 1,592.5 | 1,545 | 1,585 | +2.5 | +0.2% | 1,057,700 |
| 2025/06/30 | 1,571 | 1,595 | 1,568.5 | 1,582.5 | +19.5 | +1.2% | 1,125,200 |
| 2025/06/27 | 1,558 | 1,583.5 | 1,555 | 1,563 | +6 | +0.4% | 856,100 |
| 2025/06/26 | 1,539.5 | 1,560 | 1,539 | 1,557 | +17 | +1.1% | 830,000 |
| 2025/06/25 | 1,534.5 | 1,540 | 1,515.5 | 1,540 | +13 | +0.9% | 791,300 |
| 2025/06/24 | 1,531.5 | 1,535.5 | 1,519.5 | 1,527 | +18 | +1.2% | 803,100 |
| 2025/06/23 | 1,495.5 | 1,519 | 1,491 | 1,509 | +14.5 | +1% | 874,500 |
| 2025/06/20 | 1,508 | 1,509 | 1,488 | 1,494.5 | -28 | -1.8% | 3,167,400 |
| 2025/06/19 | 1,546.5 | 1,547.5 | 1,521.5 | 1,522.5 | -12 | -0.8% | 790,100 |
| 2025/06/18 | 1,520 | 1,535.5 | 1,516 | 1,534.5 | +6 | +0.4% | 967,300 |
| 2025/06/17 | 1,540 | 1,544.5 | 1,522 | 1,528.5 | -9.5 | -0.6% | 836,300 |
| 2025/06/16 | 1,552.5 | 1,572.5 | 1,531.5 | 1,538 | -11.5 | -0.7% | 1,101,600 |
| 2025/06/13 | 1,570.5 | 1,570.5 | 1,538.5 | 1,549.5 | -9 | -0.6% | 1,277,600 |
| 2025/06/12 | 1,546 | 1,563 | 1,537.5 | 1,558.5 | +22.5 | +1.5% | 1,064,000 |
| 2025/06/11 | 1,524.5 | 1,540 | 1,517 | 1,536 | +12 | +0.8% | 948,600 |
| 2025/06/10 | 1,546.5 | 1,546.5 | 1,516 | 1,524 | -16 | -1% | 814,200 |
| 2025/06/09 | 1,542 | 1,547 | 1,533 | 1,540 | +20.5 | +1.3% | 670,800 |
| 2025/06/06 | 1,538.5 | 1,547 | 1,518.5 | 1,519.5 | -18 | -1.2% | 722,000 |
| 2025/06/05 | 1,561 | 1,564.5 | 1,534 | 1,537.5 | -41 | -2.6% | 970,900 |
| 2025/06/04 | 1,572.5 | 1,583.5 | 1,567 | 1,578.5 | +15.5 | +1% | 728,000 |
| 2025/06/03 | 1,588 | 1,591 | 1,563 | 1,563 | -24.5 | -1.5% | 829,200 |
| 2025/06/02 | 1,560 | 1,589 | 1,556.5 | 1,587.5 | +13.5 | +0.9% | 698,900 |
| 2025/05/30 | 1,544.5 | 1,575 | 1,540 | 1,574 | +13.5 | +0.9% | 974,100 |
| 2025/05/29 | 1,551.5 | 1,575.5 | 1,550.5 | 1,560.5 | +9 | +0.6% | 944,500 |
| 2025/05/28 | 1,570 | 1,577.5 | 1,551.5 | 1,551.5 | -11.5 | -0.7% | 635,200 |
| 2025/05/27 | 1,558 | 1,566 | 1,547.5 | 1,563 | -1 | -0.1% | 666,100 |
| 2025/05/26 | 1,582 | 1,586 | 1,562.5 | 1,564 | -10.5 | -0.7% | 620,400 |
| 2025/05/23 | 1,568 | 1,582.5 | 1,561 | 1,574.5 | +19.5 | +1.3% | 698,300 |
| 2025/05/22 | 1,551.5 | 1,565.5 | 1,540 | 1,555 | -23 | -1.5% | 852,500 |
| 2025/05/21 | 1,580 | 1,601.5 | 1,574.5 | 1,578 | +14.5 | +0.9% | 709,100 |
| 2025/05/20 | 1,583 | 1,594.5 | 1,552 | 1,563.5 | -19.5 | -1.2% | 1,185,400 |
| 2025/05/19 | 1,541 | 1,586.5 | 1,540 | 1,583 | +16 | +1% | 804,100 |
| 2025/05/16 | 1,623 | 1,624.5 | 1,555 | 1,567 | -55.5 | -3.4% | 1,181,200 |
| 2025/05/15 | 1,649.5 | 1,651.5 | 1,617.5 | 1,622.5 | -27 | -1.6% | 1,104,400 |
| 2025/05/14 | 1,650 | 1,666 | 1,609 | 1,649.5 | +3.5 | +0.2% | 1,099,100 |
| 2025/05/13 | 1,634 | 1,685 | 1,614.5 | 1,646 | +52 | +3.3% | 1,244,700 |
| 2025/05/12 | 1,559 | 1,608 | 1,538 | 1,594 | +32.5 | +2.1% | 1,518,600 |
| 2025/05/09 | 1,600 | 1,650.5 | 1,553 | 1,561.5 | -15.5 | -1% | 1,988,800 |
| 2025/05/08 | 1,580 | 1,591.5 | 1,571 | 1,577 | -23 | -1.4% | 695,000 |
| 2025/05/07 | 1,570 | 1,604.5 | 1,548 | 1,600 | +56 | +3.6% | 1,063,400 |
| 2025/05/02 | 1,606.5 | 1,609 | 1,538 | 1,544 | -66 | -4.1% | 1,075,400 |
| 2025/05/01 | 1,650 | 1,660 | 1,610 | 1,610 | -34.5 | -2.1% | 849,500 |
| 2025/04/30 | 1,600 | 1,645 | 1,598.5 | 1,644.5 | +55 | +3.5% | 897,600 |
| 2025/04/28 | 1,578.5 | 1,595 | 1,576 | 1,589.5 | +22.5 | +1.4% | 708,400 |
| 2025/04/25 | 1,588 | 1,596 | 1,559.5 | 1,567 | -10 | -0.6% | 685,000 |
| 2025/04/24 | 1,575 | 1,593.5 | 1,569.5 | 1,577 | +11 | +0.7% | 595,200 |
| 2025/04/23 | 1,592 | 1,592 | 1,556 | 1,566 | +28 | +1.8% | 676,900 |
1～
50
件表示中 / 676件
類似銘柄と比較する
現在ご覧いただいている「いよぎん」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 |
|---|---|---|---|---|---|---|---|---|
| いよぎん | 157,700円 | -4.7% | -2.0% | 3.17% | 8.96倍 | 0.58倍 |
|
伊予銀行を中核会社として２２年１０月発足。傘下に保証会社やカード会社。事業領域拡大狙う |
| 八十二 | 120,800円 | +37.7% | +17.5% | 4.14% | 11.13倍 | 0.58倍 |
|
地銀上位。長野県の貸出金シェア約５割。堅実経営、高自己資本比率。２６年１月長野銀行を合併 |
| 群馬銀 | 122,800円 | +11.6% | +12.9% | 4.07% | 9.59倍 | 0.83倍 |
|
県内シェアは預金、貸出金とも３５％程度で断トツ。第四北越ＦＧと２７年４月に経営統合で合意 |
| 七十七 | 492,700円 | +7.8% | +11.1% | 4.26% | 8.31倍 | 0.64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 |
| 山口ＦＧ | 156,600円 | -1.6% | -14.2% | 4.09% | 10.49倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
