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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,220 | 1,232.5 | 1,210.5 | 1,220 | +10 | +0.8% | 704,400 |
| 2024/05/08 | 1,197 | 1,219.5 | 1,192 | 1,210 | +3 | +0.2% | 573,000 |
| 2024/05/07 | 1,211.5 | 1,215.5 | 1,198.5 | 1,207 | -3 | -0.2% | 829,600 |
| 2024/05/02 | 1,198 | 1,216.5 | 1,187 | 1,210 | +12 | +1% | 472,400 |
| 2024/05/01 | 1,192.5 | 1,205 | 1,179.5 | 1,198 | -8 | -0.7% | 547,900 |
| 2024/04/30 | 1,212 | 1,217.5 | 1,194 | 1,206 | -3 | -0.2% | 1,080,600 |
| 2024/04/26 | 1,185 | 1,214.5 | 1,175.5 | 1,209 | +26.5 | +2.2% | 818,200 |
| 2024/04/25 | 1,185.5 | 1,199 | 1,178.5 | 1,182.5 | -12 | -1% | 776,700 |
| 2024/04/24 | 1,195.5 | 1,207.5 | 1,187 | 1,194.5 | +4.5 | +0.4% | 850,400 |
| 2024/04/23 | 1,180 | 1,199 | 1,175 | 1,190 | +10 | +0.8% | 912,300 |
| 2024/04/22 | 1,170 | 1,184 | 1,157 | 1,180 | +39 | +3.4% | 954,600 |
| 2024/04/19 | 1,159.5 | 1,170 | 1,132 | 1,141 | -13 | -1.1% | 1,022,100 |
| 2024/04/18 | 1,123.5 | 1,168 | 1,116 | 1,154 | +37 | +3.3% | 1,346,500 |
| 2024/04/17 | 1,150 | 1,150 | 1,103.5 | 1,117 | -30 | -2.6% | 1,423,000 |
| 2024/04/16 | 1,190 | 1,214.5 | 1,143.5 | 1,147 | -55 | -4.6% | 1,373,600 |
| 2024/04/15 | 1,185 | 1,206 | 1,177 | 1,202 | -1 | -0.1% | 682,900 |
| 2024/04/12 | 1,171 | 1,209.5 | 1,167.5 | 1,203 | +41.5 | +3.6% | 1,324,900 |
| 2024/04/11 | 1,115 | 1,162.5 | 1,115 | 1,161.5 | +30 | +2.7% | 996,800 |
| 2024/04/10 | 1,104 | 1,141.5 | 1,101 | 1,131.5 | +19 | +1.7% | 775,700 |
| 2024/04/09 | 1,118 | 1,126.5 | 1,108 | 1,112.5 | -5.5 | -0.5% | 784,300 |
| 2024/04/08 | 1,122 | 1,125 | 1,111 | 1,118 | -1.5 | -0.1% | 723,100 |
| 2024/04/05 | 1,120 | 1,124.5 | 1,105 | 1,119.5 | -23 | -2% | 793,400 |
| 2024/04/04 | 1,138 | 1,151.5 | 1,130.5 | 1,142.5 | +4.5 | +0.4% | 772,900 |
| 2024/04/03 | 1,104.5 | 1,144.5 | 1,094 | 1,138 | +29.5 | +2.7% | 1,242,800 |
| 2024/04/02 | 1,167 | 1,170 | 1,105.5 | 1,108.5 | -28.5 | -2.5% | 1,997,200 |
| 2024/04/01 | 1,172 | 1,176.5 | 1,137 | 1,137 | -36 | -3.1% | 1,204,200 |
| 2024/03/29 | 1,162.5 | 1,180 | 1,157 | 1,173 | +6 | +0.5% | 861,600 |
| 2024/03/28 | 1,190 | 1,200 | 1,163 | 1,167 | -43 | -3.6% | 1,135,400 |
| 2024/03/27 | 1,200 | 1,233 | 1,200 | 1,210 | +9 | +0.7% | 1,868,700 |
| 2024/03/26 | 1,211.5 | 1,222.5 | 1,198.5 | 1,201 | -1.5 | -0.1% | 1,114,600 |
| 2024/03/25 | 1,231.5 | 1,234.5 | 1,201 | 1,202.5 | -37.5 | -3% | 1,205,000 |
| 2024/03/22 | 1,202 | 1,244 | 1,190 | 1,240 | +51.5 | +4.3% | 1,536,900 |
| 2024/03/21 | 1,152 | 1,191.5 | 1,141.5 | 1,188.5 | +62.5 | +5.6% | 1,800,200 |
| 2024/03/19 | 1,124 | 1,148.5 | 1,107.5 | 1,126 | +8 | +0.7% | 1,347,300 |
| 2024/03/18 | 1,119 | 1,125 | 1,104.5 | 1,118 | +15 | +1.4% | 806,900 |
| 2024/03/15 | 1,099 | 1,119 | 1,092 | 1,103 | +5 | +0.5% | 1,064,700 |
| 2024/03/14 | 1,100 | 1,110.5 | 1,087.5 | 1,098 | +0.5 | ±0% | 890,900 |
| 2024/03/13 | 1,120 | 1,129 | 1,084.5 | 1,097.5 | -7.5 | -0.7% | 1,063,400 |
| 2024/03/12 | 1,112 | 1,112 | 1,089.5 | 1,105 | -30.5 | -2.7% | 1,272,800 |
| 2024/03/11 | 1,200 | 1,200.5 | 1,124 | 1,135.5 | -53.5 | -4.5% | 1,549,100 |
| 2024/03/08 | 1,139.5 | 1,201 | 1,123.5 | 1,189 | +42 | +3.7% | 2,253,700 |
| 2024/03/07 | 1,148.5 | 1,164.5 | 1,135.5 | 1,147 | +8.5 | +0.7% | 1,360,000 |
| 2024/03/06 | 1,145 | 1,148.5 | 1,129 | 1,138.5 | +3 | +0.3% | 1,062,600 |
| 2024/03/05 | 1,130 | 1,135.5 | 1,111 | 1,135.5 | +14.5 | +1.3% | 746,800 |
| 2024/03/04 | 1,140.5 | 1,145.5 | 1,112 | 1,121 | -14 | -1.2% | 1,001,100 |
| 2024/03/01 | 1,113 | 1,137 | 1,108 | 1,135 | +12 | +1.1% | 1,008,200 |
| 2024/02/29 | 1,130 | 1,131.5 | 1,110.5 | 1,123 | +1.5 | +0.1% | 1,210,800 |
| 2024/02/28 | 1,139.5 | 1,168 | 1,111.5 | 1,121.5 | -1 | -0.1% | 1,424,300 |
| 2024/02/27 | 1,130 | 1,142 | 1,112.5 | 1,122.5 | ±0 | ±0% | 1,520,600 |
| 2024/02/26 | 1,110 | 1,131 | 1,110 | 1,122.5 | +20 | +1.8% | 938,700 |
1～
50
件表示中 / 392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 | 122,000円 | +12.2% | +34.4% | 2.46% | 9.72倍 | 0.47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 |
| 九州ＦＧ | 104,700円 | +5.0% | +3.9% | 1.72% | 17.42倍 | 0.67倍 |
|
肥後銀行と鹿児島銀行が経営統合。総資産地銀上位、営業面でシナジー追求、財務の健全性高い |
| 群馬銀 | 95,900円 | +12.1% | +9.6% | 2.29% | 12.54倍 | 0.72倍 |
|
地銀上位。県内シェアは預金、貸出金とも３５％程度で断トツ。ＮＹなど海外拠点も。国際基準行 |
| 山口ＦＧ | 158,700円 | +1.7% | +36.2% | 2.71% | 14.34倍 | 0.56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 | 234,800円 | +15.2% | +15.7% | 0.66% | 15.13倍 | 2.56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 |
市場注目の銘柄
チャート関連のコラム
