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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 1,066 | 1,083 | 1,055 | 1,074.5 | +16 | +1.5% | 1,021,400 |
| 2023/10/17 | 1,070 | 1,071 | 1,037 | 1,058.5 | +3 | +0.3% | 1,091,000 |
| 2023/10/16 | 1,049.5 | 1,064.5 | 1,040.5 | 1,055.5 | -14.5 | -1.4% | 860,600 |
| 2023/10/13 | 1,102.5 | 1,102.5 | 1,066.5 | 1,070 | -42 | -3.8% | 805,500 |
| 2023/10/12 | 1,110.5 | 1,116 | 1,101.5 | 1,112 | -8 | -0.7% | 687,100 |
| 2023/10/11 | 1,125.5 | 1,134 | 1,105.5 | 1,120 | -2 | -0.2% | 798,300 |
| 2023/10/10 | 1,093.5 | 1,122.5 | 1,093.5 | 1,122 | +29.5 | +2.7% | 951,700 |
| 2023/10/06 | 1,078.5 | 1,101 | 1,064.5 | 1,092.5 | +18 | +1.7% | 675,900 |
| 2023/10/05 | 1,050.5 | 1,079.5 | 1,041.5 | 1,074.5 | +38 | +3.7% | 769,400 |
| 2023/10/04 | 1,055 | 1,060.5 | 1,029 | 1,036.5 | -37 | -3.4% | 1,277,800 |
| 2023/10/03 | 1,099 | 1,108.5 | 1,072 | 1,073.5 | -35 | -3.2% | 985,400 |
| 2023/10/02 | 1,083 | 1,122.5 | 1,081.5 | 1,108.5 | +33.5 | +3.1% | 990,700 |
| 2023/09/29 | 1,088 | 1,097.5 | 1,070 | 1,075 | -29.5 | -2.7% | 1,001,800 |
| 2023/09/28 | 1,088 | 1,119 | 1,082.5 | 1,104.5 | +1 | +0.1% | 833,800 |
| 2023/09/27 | 1,110 | 1,110 | 1,087.5 | 1,103.5 | -14.5 | -1.3% | 1,060,900 |
| 2023/09/26 | 1,110 | 1,130.5 | 1,101.5 | 1,118 | +31 | +2.9% | 1,702,300 |
| 2023/09/25 | 1,087 | 1,101 | 1,080.5 | 1,087 | -22.5 | -2% | 809,600 |
| 2023/09/22 | 1,095.5 | 1,118 | 1,084 | 1,109.5 | +2.5 | +0.2% | 793,800 |
| 2023/09/21 | 1,115 | 1,145 | 1,104 | 1,107 | -1.5 | -0.1% | 1,074,100 |
| 2023/09/20 | 1,123.5 | 1,129.5 | 1,104.5 | 1,108.5 | -12 | -1.1% | 870,900 |
| 2023/09/19 | 1,104.5 | 1,121.5 | 1,100.5 | 1,120.5 | +18.5 | +1.7% | 1,064,700 |
| 2023/09/15 | 1,127 | 1,136 | 1,097.5 | 1,102 | -16.5 | -1.5% | 1,872,200 |
| 2023/09/14 | 1,125 | 1,139 | 1,116.5 | 1,118.5 | +12 | +1.1% | 1,283,100 |
| 2023/09/13 | 1,121.5 | 1,126.5 | 1,085.5 | 1,106.5 | -18 | -1.6% | 1,447,600 |
| 2023/09/12 | 1,128 | 1,137 | 1,107.5 | 1,124.5 | -12.5 | -1.1% | 1,426,200 |
| 2023/09/11 | 1,079.5 | 1,137 | 1,079.5 | 1,137 | +70 | +6.6% | 1,096,400 |
| 2023/09/08 | 1,091.5 | 1,094 | 1,063 | 1,067 | -21 | -1.9% | 1,274,500 |
| 2023/09/07 | 1,065.5 | 1,093.5 | 1,065.5 | 1,088 | +13.5 | +1.3% | 735,300 |
| 2023/09/06 | 1,056.5 | 1,085 | 1,055 | 1,074.5 | +10.5 | +1% | 822,700 |
| 2023/09/05 | 1,064.5 | 1,080 | 1,054.5 | 1,064 | +13 | +1.2% | 1,124,200 |
| 2023/09/04 | 1,021.5 | 1,051.5 | 1,021.5 | 1,051 | +29.5 | +2.9% | 927,700 |
| 2023/09/01 | 1,012 | 1,032.5 | 1,009.5 | 1,021.5 | +9.5 | +0.9% | 753,500 |
| 2023/08/31 | 1,004.5 | 1,013.5 | 999.6 | 1,012 | +1 | +0.1% | 622,600 |
| 2023/08/30 | 991.2 | 1,019 | 991.2 | 1,011 | +18.4 | +1.9% | 723,300 |
| 2023/08/29 | 994 | 1,002.5 | 985.5 | 992.6 | -1.4 | -0.1% | 465,100 |
| 2023/08/28 | 981.9 | 995.2 | 980 | 994 | +17.4 | +1.8% | 348,100 |
| 2023/08/25 | 982.2 | 982.2 | 970 | 976.6 | -4 | -0.4% | 313,600 |
| 2023/08/24 | 972.5 | 991.6 | 970.1 | 980.6 | +5.3 | +0.5% | 488,100 |
| 2023/08/23 | 965.9 | 976.9 | 958.7 | 975.3 | -5.6 | -0.6% | 293,000 |
| 2023/08/22 | 961.8 | 981.7 | 955.8 | 980.9 | +26.1 | +2.7% | 370,100 |
| 2023/08/21 | 946 | 957.6 | 940 | 954.8 | -2.9 | -0.3% | 450,000 |
| 2023/08/18 | 971.9 | 973.9 | 955.7 | 957.7 | -12.8 | -1.3% | 512,100 |
| 2023/08/17 | 938.1 | 972.4 | 935 | 970.5 | +28 | +3% | 655,400 |
| 2023/08/16 | 962 | 962.2 | 940.3 | 942.5 | -39.4 | -4% | 966,400 |
| 2023/08/15 | 976.8 | 984.7 | 957.2 | 981.9 | +7.6 | +0.8% | 607,600 |
| 2023/08/14 | 994.7 | 999.6 | 964 | 974.3 | -0.7 | -0.1% | 791,300 |
| 2023/08/10 | 970 | 977.4 | 962.6 | 975 | +9.7 | +1% | 737,800 |
| 2023/08/09 | 994.9 | 994.9 | 963.2 | 965.3 | -24.7 | -2.5% | 561,600 |
| 2023/08/08 | 981.9 | 997.1 | 979.6 | 990 | +9.9 | +1% | 478,200 |
| 2023/08/07 | 976.5 | 984.9 | 970.6 | 980.1 | +3.5 | +0.4% | 583,700 |
151～
200
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
