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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 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 |
| 2025/04/22 | 1,527 | 1,540.5 | 1,521 | 1,538 | -4.5 | -0.3% | 555,200 |
| 2025/04/21 | 1,555.5 | 1,555.5 | 1,526 | 1,542.5 | -17.5 | -1.1% | 557,100 |
| 2025/04/18 | 1,539.5 | 1,563 | 1,528 | 1,560 | +41 | +2.7% | 599,100 |
| 2025/04/17 | 1,485 | 1,519 | 1,473.5 | 1,519 | +34 | +2.3% | 758,300 |
| 2025/04/16 | 1,506 | 1,515.5 | 1,474.5 | 1,485 | -16 | -1.1% | 877,100 |
| 2025/04/15 | 1,510 | 1,514 | 1,494.5 | 1,501 | +16 | +1.1% | 788,600 |
| 2025/04/14 | 1,469 | 1,503 | 1,461 | 1,485 | +33.5 | +2.3% | 823,300 |
| 2025/04/11 | 1,467 | 1,467 | 1,417 | 1,451.5 | -50.5 | -3.4% | 1,593,800 |
| 2025/04/10 | 1,523.5 | 1,525 | 1,482 | 1,502 | +158.5 | +11.8% | 1,378,500 |
| 2025/04/09 | 1,380.5 | 1,390 | 1,328.5 | 1,343.5 | -76.5 | -5.4% | 1,788,700 |
| 2025/04/08 | 1,383.5 | 1,458 | 1,381.5 | 1,420 | +109 | +8.3% | 1,860,100 |
| 2025/04/07 | 1,273 | 1,346.5 | 1,252.5 | 1,311 | -142 | -9.8% | 2,820,100 |
| 2025/04/04 | 1,500 | 1,504 | 1,398.5 | 1,453 | -172 | -10.6% | 2,330,900 |
| 2025/04/03 | 1,637.5 | 1,661.5 | 1,603.5 | 1,625 | -104 | -6% | 1,716,700 |
| 2025/04/02 | 1,758 | 1,758 | 1,714 | 1,729 | -29 | -1.6% | 679,400 |
| 2025/04/01 | 1,798 | 1,798 | 1,741 | 1,758 | ±0 | ±0% | 1,060,800 |
| 2025/03/31 | 1,770 | 1,778.5 | 1,723.5 | 1,758 | -63 | -3.5% | 1,304,300 |
| 2025/03/28 | 1,837 | 1,850 | 1,807 | 1,821 | -16.5 | -0.9% | 1,415,900 |
| 2025/03/27 | 1,787.5 | 1,837.5 | 1,777 | 1,837.5 | +41 | +2.3% | 1,727,200 |
| 2025/03/26 | 1,800 | 1,803 | 1,760.5 | 1,796.5 | +9 | +0.5% | 1,164,300 |
| 2025/03/25 | 1,821.5 | 1,825 | 1,766.5 | 1,787.5 | -23.5 | -1.3% | 1,015,300 |
| 2025/03/24 | 1,837 | 1,837 | 1,800 | 1,811 | -18 | -1% | 1,165,000 |
| 2025/03/21 | 1,770 | 1,829.5 | 1,769 | 1,829 | +67 | +3.8% | 1,379,500 |
| 2025/03/19 | 1,761 | 1,778.5 | 1,743 | 1,762 | -7.5 | -0.4% | 801,600 |
| 2025/03/18 | 1,730.5 | 1,775 | 1,721.5 | 1,769.5 | +54.5 | +3.2% | 1,006,100 |
| 2025/03/17 | 1,730 | 1,733 | 1,711 | 1,715 | +8 | +0.5% | 717,800 |
| 2025/03/14 | 1,675 | 1,710 | 1,666 | 1,707 | +38.5 | +2.3% | 1,228,800 |
| 2025/03/13 | 1,624 | 1,671 | 1,618.5 | 1,668.5 | +72 | +4.5% | 1,181,700 |
| 2025/03/12 | 1,576.5 | 1,605 | 1,562 | 1,596.5 | +34.5 | +2.2% | 809,800 |
| 2025/03/11 | 1,545 | 1,567 | 1,523 | 1,562 | -32 | -2% | 1,154,800 |
| 2025/03/10 | 1,615 | 1,619 | 1,594 | 1,594 | -31 | -1.9% | 761,800 |
| 2025/03/07 | 1,620 | 1,633 | 1,602 | 1,625 | -13 | -0.8% | 632,300 |
| 2025/03/06 | 1,620 | 1,638 | 1,612.5 | 1,638 | +24 | +1.5% | 645,200 |
| 2025/03/05 | 1,627.5 | 1,630.5 | 1,610.5 | 1,614 | -13.5 | -0.8% | 780,500 |
1～
50
件表示中 / 642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 | 158,300円 | -4.7% | -2.0% | 3.16% | 9.07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 | 113,600円 | +37.7% | +17.5% | 4.40% | 10.49倍 | 0.54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、長野銀行を完全子会社化 |
| 住信ＳＢＩネ | 345,000円 | - | - | 0.65% | - | 3.06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 |
| 群馬銀 | 116,900円 | +11.6% | +12.9% | 4.28% | 9.13倍 | 0.79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 |
| ひろぎん | 120,600円 | +10.7% | +9.2% | 4.48% | 9.06倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
