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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/12/18 | 921 | 921.1 | 898 | 909.1 | -19.9 | -2.1% | 1,336,400 |
| 2023/12/15 | 942.5 | 942.5 | 918.6 | 929 | -11.3 | -1.2% | 1,247,200 |
| 2023/12/14 | 979.6 | 979.6 | 934.4 | 940.3 | -40.8 | -4.2% | 1,071,000 |
| 2023/12/13 | 978 | 991.8 | 977.5 | 981.1 | +5.2 | +0.5% | 671,300 |
| 2023/12/12 | 988.2 | 988.2 | 970.5 | 975.9 | -13.4 | -1.4% | 1,249,200 |
| 2023/12/11 | 986.2 | 996.7 | 973.3 | 989.3 | +10.1 | +1% | 990,300 |
| 2023/12/08 | 980.2 | 991.6 | 964.3 | 979.2 | +1 | +0.1% | 1,653,100 |
| 2023/12/07 | 968.9 | 983.7 | 963.6 | 978.2 | +3.2 | +0.3% | 843,800 |
| 2023/12/06 | 955.9 | 977.2 | 954.5 | 975 | +18.9 | +2% | 1,000,100 |
| 2023/12/05 | 970.2 | 975.9 | 952.8 | 956.1 | -16.9 | -1.7% | 817,900 |
| 2023/12/04 | 971.9 | 980.8 | 963.8 | 973 | +1 | +0.1% | 910,500 |
| 2023/12/01 | 966 | 972.9 | 963.1 | 972 | +16.2 | +1.7% | 1,016,800 |
| 2023/11/30 | 943.1 | 959.6 | 941 | 955.8 | +15.4 | +1.6% | 1,833,700 |
| 2023/11/29 | 964 | 974.4 | 939.5 | 940.4 | -23.6 | -2.4% | 1,498,400 |
| 2023/11/28 | 967.9 | 984.8 | 961.9 | 964 | -2.7 | -0.3% | 1,258,300 |
| 2023/11/27 | 963.6 | 973.3 | 956.4 | 966.7 | +1.7 | +0.2% | 994,000 |
| 2023/11/24 | 967 | 969 | 955.2 | 965 | +7.5 | +0.8% | 993,000 |
| 2023/11/22 | 951 | 957.6 | 940 | 957.5 | -0.7 | -0.1% | 1,456,000 |
| 2023/11/21 | 964.7 | 978 | 949.7 | 958.2 | -6.5 | -0.7% | 1,645,800 |
| 2023/11/20 | 951 | 972.2 | 945.5 | 964.7 | +20.4 | +2.2% | 1,537,800 |
| 2023/11/17 | 930 | 949 | 920.4 | 944.3 | +6.7 | +0.7% | 2,385,500 |
| 2023/11/16 | 951.1 | 962.4 | 934.4 | 937.6 | -37.1 | -3.8% | 2,718,100 |
| 2023/11/15 | 990 | 991 | 958.7 | 974.7 | -0.9 | -0.1% | 1,926,300 |
| 2023/11/14 | 1,013 | 1,013 | 966.3 | 975.6 | -22.4 | -2.2% | 2,264,900 |
| 2023/11/13 | 996 | 1,005 | 972.2 | 998 | +16.7 | +1.7% | 2,398,100 |
| 2023/11/10 | 980 | 986.4 | 963.1 | 981.3 | -4.6 | -0.5% | 2,404,400 |
| 2023/11/09 | 980 | 988.3 | 964.9 | 985.9 | -6.7 | -0.7% | 1,563,600 |
| 2023/11/08 | 1,047.5 | 1,047.5 | 974 | 992.6 | -66.4 | -6.3% | 2,132,100 |
| 2023/11/07 | 1,084.5 | 1,097 | 1,055 | 1,059 | -17.5 | -1.6% | 1,159,100 |
| 2023/11/06 | 1,125.5 | 1,127 | 1,074 | 1,076.5 | -40.5 | -3.6% | 1,443,500 |
| 2023/11/02 | 1,125 | 1,138 | 1,104 | 1,117 | +5.5 | +0.5% | 820,900 |
| 2023/11/01 | 1,095 | 1,115.5 | 1,084 | 1,111.5 | +31 | +2.9% | 949,200 |
| 2023/10/31 | 1,078.5 | 1,084.5 | 1,036 | 1,080.5 | +28.5 | +2.7% | 926,400 |
| 2023/10/30 | 1,060 | 1,088 | 1,049 | 1,052 | -19 | -1.8% | 1,050,600 |
| 2023/10/27 | 1,046 | 1,072 | 1,041 | 1,071 | +28 | +2.7% | 642,000 |
| 2023/10/26 | 1,060 | 1,062.5 | 1,027 | 1,043 | -9 | -0.9% | 728,600 |
| 2023/10/25 | 1,050 | 1,066 | 1,044.5 | 1,052 | +1 | +0.1% | 762,500 |
| 2023/10/24 | 1,054 | 1,060 | 1,016.5 | 1,051 | -17 | -1.6% | 987,100 |
| 2023/10/23 | 1,073.5 | 1,096 | 1,068 | 1,068 | +1.5 | +0.1% | 482,100 |
| 2023/10/20 | 1,083 | 1,095 | 1,058.5 | 1,066.5 | -13.5 | -1.3% | 579,000 |
| 2023/10/19 | 1,057 | 1,083.5 | 1,057 | 1,080 | +5.5 | +0.5% | 787,400 |
101～
150
件表示中 / 408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 | 147,700円 | -1.4% | -21.5% | 2.71% | 13.99倍 | 0.53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 |
| 楽天銀行 | 286,700円 | +17.8% | +10.1% | 0.00% | 13.23倍 | 1.92倍 |
|
ネット銀行大手。楽天グループの顧客基盤生かしたクロスセルに強み。子会社に楽天信託 |
| 九州ＦＧ | 104,400円 | +0.2% | -3.7% | 1.72% | 17.71倍 | 0.63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 | 108,100円 | -0.2% | +17.6% | 2.59% | 12.05倍 | 0.74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 |
| 住信ＳＢＩネ | 299,100円 | +19.8% | +11.9% | 0.62% | 16.10倍 | 2.97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
