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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/02/22 | 1,086.5 | 1,104 | 1,086.5 | 1,102.5 | +18.5 | +1.7% | 964,500 |
| 2024/02/21 | 1,081 | 1,090 | 1,074.5 | 1,084 | +3 | +0.3% | 674,000 |
| 2024/02/20 | 1,090 | 1,093 | 1,071 | 1,081 | -9 | -0.8% | 1,063,500 |
| 2024/02/19 | 1,067 | 1,090 | 1,061.5 | 1,090 | +33 | +3.1% | 908,100 |
| 2024/02/16 | 1,050.5 | 1,068.5 | 1,042 | 1,057 | +23 | +2.2% | 980,600 |
| 2024/02/15 | 1,073 | 1,073 | 1,029 | 1,034 | -23 | -2.2% | 1,104,200 |
| 2024/02/14 | 1,088.5 | 1,088.5 | 1,051 | 1,057 | -21.5 | -2% | 1,049,000 |
| 2024/02/13 | 1,092 | 1,094 | 1,051 | 1,078.5 | +8 | +0.7% | 1,339,700 |
| 2024/02/09 | 1,039.5 | 1,087 | 1,001 | 1,070.5 | +61 | +6% | 2,645,100 |
| 2024/02/08 | 1,024 | 1,025 | 1,008 | 1,009.5 | -9.5 | -0.9% | 822,000 |
| 2024/02/07 | 1,005 | 1,021 | 997.9 | 1,019 | +5 | +0.5% | 879,300 |
| 2024/02/06 | 1,013.5 | 1,024 | 1,005 | 1,014 | +1 | +0.1% | 930,300 |
| 2024/02/05 | 1,003.5 | 1,023.5 | 996.4 | 1,013 | +23.2 | +2.3% | 1,160,400 |
| 2024/02/02 | 993.4 | 998.6 | 983.6 | 989.8 | -12.2 | -1.2% | 652,200 |
| 2024/02/01 | 990.5 | 1,005 | 985 | 1,002 | -8 | -0.8% | 817,400 |
| 2024/01/31 | 990 | 1,011 | 989 | 1,010 | +21.7 | +2.2% | 891,700 |
| 2024/01/30 | 999.5 | 1,001 | 988 | 988.3 | -10.6 | -1.1% | 494,800 |
| 2024/01/29 | 992.6 | 1,006 | 990.3 | 998.9 | +9.5 | +1% | 660,900 |
| 2024/01/26 | 988.1 | 1,006 | 979.2 | 989.4 | -9.9 | -1% | 1,046,600 |
| 2024/01/25 | 1,004 | 1,009 | 988.1 | 999.3 | -4.2 | -0.4% | 1,544,900 |
| 2024/01/24 | 960.4 | 1,006 | 958 | 1,003.5 | +39 | +4% | 1,661,300 |
| 2024/01/23 | 978 | 984 | 962.8 | 964.5 | -13.6 | -1.4% | 1,168,500 |
| 2024/01/22 | 967.8 | 978.3 | 958 | 978.1 | +19.1 | +2% | 919,800 |
| 2024/01/19 | 958.7 | 964.7 | 954.8 | 959 | -1.8 | -0.2% | 1,464,400 |
| 2024/01/18 | 956 | 962.6 | 950.2 | 960.8 | +9.2 | +1% | 968,800 |
| 2024/01/17 | 960 | 964.5 | 950.7 | 951.6 | -3.3 | -0.3% | 879,200 |
| 2024/01/16 | 980 | 980.3 | 951.5 | 954.9 | -27.1 | -2.8% | 941,800 |
| 2024/01/15 | 977.8 | 984.7 | 964.6 | 982 | +17.5 | +1.8% | 673,900 |
| 2024/01/12 | 985.4 | 991 | 962.2 | 964.5 | -20.9 | -2.1% | 1,182,400 |
| 2024/01/11 | 976.5 | 997 | 972.8 | 985.4 | +11.9 | +1.2% | 916,900 |
| 2024/01/10 | 971.9 | 986.2 | 962.5 | 973.5 | +1.6 | +0.2% | 1,099,800 |
| 2024/01/09 | 980 | 981.6 | 965.3 | 971.9 | ±0 | ±0% | 906,100 |
| 2024/01/05 | 959 | 975.2 | 955.5 | 971.9 | +22.6 | +2.4% | 1,008,900 |
| 2024/01/04 | 956.4 | 960 | 931 | 949.3 | +2.1 | +0.2% | 1,100,400 |
| 2023/12/29 | 938.2 | 953 | 935.2 | 947.2 | +13.1 | +1.4% | 850,100 |
| 2023/12/28 | 919 | 936.1 | 918.6 | 934.1 | +12.1 | +1.3% | 780,600 |
| 2023/12/27 | 908 | 925.7 | 906 | 922 | +17.3 | +1.9% | 772,500 |
| 2023/12/26 | 909 | 909.4 | 898.8 | 904.7 | +2.3 | +0.3% | 939,400 |
| 2023/12/25 | 912 | 915 | 899.7 | 902.4 | -9.6 | -1.1% | 1,017,500 |
| 2023/12/22 | 908.2 | 912.8 | 899 | 912 | +11.1 | +1.2% | 1,427,800 |
| 2023/12/21 | 904.2 | 913.2 | 898.8 | 900.9 | -2.8 | -0.3% | 1,819,500 |
| 2023/12/20 | 917.5 | 920.6 | 898.1 | 903.7 | -21 | -2.3% | 1,689,900 |
| 2023/12/19 | 914.5 | 932.4 | 911.4 | 924.7 | +15.6 | +1.7% | 1,302,700 |
51～
100
件表示中 / 399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 | 136,300円 | -1.4% | -21.5% | 2.93% | 12.91倍 | 0.49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 | 97,300円 | +0.2% | -3.7% | 1.85% | 16.50倍 | 0.59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 | 103,900円 | -0.2% | +17.6% | 2.69% | 11.58倍 | 0.71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 | 177,900円 | +8.3% | +27.4% | 3.37% | 11.70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 | 268,200円 | +19.8% | +11.9% | 0.69% | 14.44倍 | 2.67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
