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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,485 | 1,486.5 | 1,450 | 1,480 | +30.5 | +2.1% | 664,500 |
| 2024/11/01 | 1,452.5 | 1,475 | 1,445 | 1,449.5 | -19.5 | -1.3% | 587,700 |
| 2024/10/31 | 1,470 | 1,480.5 | 1,457 | 1,469 | +4.5 | +0.3% | 770,100 |
| 2024/10/30 | 1,461.5 | 1,469 | 1,452 | 1,464.5 | +12 | +0.8% | 2,417,600 |
| 2024/10/29 | 1,420 | 1,464 | 1,420 | 1,452.5 | +36.5 | +2.6% | 690,200 |
| 2024/10/28 | 1,400 | 1,425 | 1,389.5 | 1,416 | +0.5 | ±0% | 718,400 |
| 2024/10/25 | 1,404 | 1,424 | 1,383 | 1,415.5 | +30 | +2.2% | 1,416,600 |
| 2024/10/24 | 1,380 | 1,396.5 | 1,366.5 | 1,385.5 | -2.5 | -0.2% | 482,900 |
| 2024/10/23 | 1,402 | 1,417 | 1,382.5 | 1,388 | -9 | -0.6% | 508,200 |
| 2024/10/22 | 1,411.5 | 1,415.5 | 1,388 | 1,397 | -20.5 | -1.4% | 649,600 |
| 2024/10/21 | 1,459 | 1,459 | 1,414 | 1,417.5 | -43 | -2.9% | 688,500 |
| 2024/10/18 | 1,462 | 1,485 | 1,447 | 1,460.5 | +9.5 | +0.7% | 894,500 |
| 2024/10/17 | 1,452.5 | 1,463 | 1,447 | 1,451 | +5 | +0.3% | 645,600 |
| 2024/10/16 | 1,433 | 1,464 | 1,430.5 | 1,446 | -0.5 | ±0% | 759,900 |
| 2024/10/15 | 1,459 | 1,463.5 | 1,441 | 1,446.5 | +15.5 | +1.1% | 691,500 |
| 2024/10/11 | 1,441 | 1,446.5 | 1,423.5 | 1,431 | ±0 | ±0% | 580,600 |
| 2024/10/10 | 1,438 | 1,438 | 1,416.5 | 1,431 | +6 | +0.4% | 426,600 |
| 2024/10/09 | 1,444 | 1,453 | 1,400 | 1,425 | -1.5 | -0.1% | 821,400 |
| 2024/10/08 | 1,453.5 | 1,456.5 | 1,412.5 | 1,426.5 | -43 | -2.9% | 772,900 |
| 2024/10/07 | 1,452 | 1,483.5 | 1,445.5 | 1,469.5 | +51.5 | +3.6% | 955,500 |
| 2024/10/04 | 1,400 | 1,422 | 1,392 | 1,418 | +42.5 | +3.1% | 917,800 |
| 2024/10/03 | 1,412 | 1,412 | 1,359 | 1,375.5 | +1 | +0.1% | 627,000 |
| 2024/10/02 | 1,376 | 1,402 | 1,366 | 1,374.5 | -25.5 | -1.8% | 792,100 |
| 2024/10/01 | 1,376 | 1,406.5 | 1,358 | 1,400 | +41 | +3% | 902,400 |
| 2024/09/30 | 1,344.5 | 1,383 | 1,339 | 1,359 | +20.5 | +1.5% | 997,500 |
| 2024/09/27 | 1,354.5 | 1,360 | 1,328.5 | 1,338.5 | -32.5 | -2.4% | 826,500 |
| 2024/09/26 | 1,346 | 1,378.5 | 1,336.5 | 1,371 | +35.5 | +2.7% | 1,156,800 |
| 2024/09/25 | 1,346 | 1,347.5 | 1,325.5 | 1,335.5 | -3 | -0.2% | 1,135,100 |
| 2024/09/24 | 1,370 | 1,370 | 1,333.5 | 1,338.5 | -3.5 | -0.3% | 636,800 |
| 2024/09/20 | 1,371.5 | 1,377 | 1,341.5 | 1,342 | -0.5 | ±0% | 868,300 |
| 2024/09/19 | 1,333 | 1,354.5 | 1,327 | 1,342.5 | +22.5 | +1.7% | 542,100 |
| 2024/09/18 | 1,317 | 1,322.5 | 1,303 | 1,320 | +26.5 | +2% | 660,800 |
| 2024/09/17 | 1,326.5 | 1,338.5 | 1,273 | 1,293.5 | -24.5 | -1.9% | 732,100 |
| 2024/09/13 | 1,333.5 | 1,340.5 | 1,314.5 | 1,318 | -18 | -1.3% | 751,100 |
| 2024/09/12 | 1,351.5 | 1,351.5 | 1,324 | 1,336 | +34.5 | +2.7% | 667,800 |
| 2024/09/11 | 1,340.5 | 1,349 | 1,296.5 | 1,301.5 | -55 | -4.1% | 745,600 |
| 2024/09/10 | 1,352.5 | 1,377 | 1,346.5 | 1,356.5 | +24.5 | +1.8% | 779,600 |
| 2024/09/09 | 1,324.5 | 1,338.5 | 1,290 | 1,332 | -18.5 | -1.4% | 869,600 |
| 2024/09/06 | 1,369 | 1,370 | 1,334.5 | 1,350.5 | +2.5 | +0.2% | 921,400 |
| 2024/09/05 | 1,320 | 1,362 | 1,304.5 | 1,348 | +6 | +0.4% | 840,600 |
| 2024/09/04 | 1,337 | 1,354 | 1,331 | 1,342 | -49 | -3.5% | 1,196,700 |
| 2024/09/03 | 1,376.5 | 1,391 | 1,371.5 | 1,391 | +31.5 | +2.3% | 753,900 |
| 2024/09/02 | 1,370 | 1,370 | 1,349.5 | 1,359.5 | +9.5 | +0.7% | 628,400 |
| 2024/08/30 | 1,360 | 1,360 | 1,337.5 | 1,350 | +13 | +1% | 920,400 |
| 2024/08/29 | 1,338 | 1,347 | 1,320.5 | 1,337 | +6 | +0.5% | 794,100 |
| 2024/08/28 | 1,320 | 1,331 | 1,307 | 1,331 | +13 | +1% | 517,300 |
| 2024/08/27 | 1,320 | 1,320 | 1,294 | 1,318 | +20 | +1.5% | 706,400 |
| 2024/08/26 | 1,330.5 | 1,334.5 | 1,295 | 1,298 | -38 | -2.8% | 600,900 |
| 2024/08/23 | 1,330.5 | 1,346.5 | 1,323 | 1,336 | +4 | +0.3% | 612,800 |
| 2024/08/22 | 1,362 | 1,364 | 1,324 | 1,332 | -32.5 | -2.4% | 898,200 |
101～
150
件表示中 / 614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 | 145,300円 | +13.1% | +22.9% | 2.75% | 8.58倍 | 0.50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 |
| めぶきＦＧ | 61,700円 | +6.4% | +26.9% | 2.59% | 10.85倍 | 0.61倍 |
|
傘下に地銀大手の常陽銀と足利銀。茨城と栃木でシェア首位、北関東軸に１都１府７県へ展開 |
| 住信ＳＢＩネ | 345,000円 | +19.8% | +11.9% | 0.54% | 18.58倍 | 3.21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 |
| 八十二 | 90,000円 | +8.4% | +60.4% | 3.78% | 10.38倍 | 0.39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 |
| 群馬銀 | 109,500円 | -0.2% | +31.3% | 4.11% | 10.47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 |
市場注目の銘柄
チャート関連のコラム
