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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,185 | 1,206 | 1,177 | 1,202 | -1 | -0.1% | 682,900 |
| 2024/04/12 | 1,171 | 1,209.5 | 1,167.5 | 1,203 | +41.5 | +3.6% | 1,324,900 |
| 2024/04/11 | 1,115 | 1,162.5 | 1,115 | 1,161.5 | +30 | +2.7% | 996,800 |
| 2024/04/10 | 1,104 | 1,141.5 | 1,101 | 1,131.5 | +19 | +1.7% | 775,700 |
| 2024/04/09 | 1,118 | 1,126.5 | 1,108 | 1,112.5 | -5.5 | -0.5% | 784,300 |
| 2024/04/08 | 1,122 | 1,125 | 1,111 | 1,118 | -1.5 | -0.1% | 723,100 |
| 2024/04/05 | 1,120 | 1,124.5 | 1,105 | 1,119.5 | -23 | -2% | 793,400 |
| 2024/04/04 | 1,138 | 1,151.5 | 1,130.5 | 1,142.5 | +4.5 | +0.4% | 772,900 |
| 2024/04/03 | 1,104.5 | 1,144.5 | 1,094 | 1,138 | +29.5 | +2.7% | 1,242,800 |
| 2024/04/02 | 1,167 | 1,170 | 1,105.5 | 1,108.5 | -28.5 | -2.5% | 1,997,200 |
| 2024/04/01 | 1,172 | 1,176.5 | 1,137 | 1,137 | -36 | -3.1% | 1,204,200 |
| 2024/03/29 | 1,162.5 | 1,180 | 1,157 | 1,173 | +6 | +0.5% | 861,600 |
| 2024/03/28 | 1,190 | 1,200 | 1,163 | 1,167 | -43 | -3.6% | 1,135,400 |
| 2024/03/27 | 1,200 | 1,233 | 1,200 | 1,210 | +9 | +0.7% | 1,868,700 |
| 2024/03/26 | 1,211.5 | 1,222.5 | 1,198.5 | 1,201 | -1.5 | -0.1% | 1,114,600 |
| 2024/03/25 | 1,231.5 | 1,234.5 | 1,201 | 1,202.5 | -37.5 | -3% | 1,205,000 |
| 2024/03/22 | 1,202 | 1,244 | 1,190 | 1,240 | +51.5 | +4.3% | 1,536,900 |
| 2024/03/21 | 1,152 | 1,191.5 | 1,141.5 | 1,188.5 | +62.5 | +5.6% | 1,800,200 |
| 2024/03/19 | 1,124 | 1,148.5 | 1,107.5 | 1,126 | +8 | +0.7% | 1,347,300 |
| 2024/03/18 | 1,119 | 1,125 | 1,104.5 | 1,118 | +15 | +1.4% | 806,900 |
| 2024/03/15 | 1,099 | 1,119 | 1,092 | 1,103 | +5 | +0.5% | 1,064,700 |
| 2024/03/14 | 1,100 | 1,110.5 | 1,087.5 | 1,098 | +0.5 | ±0% | 890,900 |
| 2024/03/13 | 1,120 | 1,129 | 1,084.5 | 1,097.5 | -7.5 | -0.7% | 1,063,400 |
| 2024/03/12 | 1,112 | 1,112 | 1,089.5 | 1,105 | -30.5 | -2.7% | 1,272,800 |
| 2024/03/11 | 1,200 | 1,200.5 | 1,124 | 1,135.5 | -53.5 | -4.5% | 1,549,100 |
| 2024/03/08 | 1,139.5 | 1,201 | 1,123.5 | 1,189 | +42 | +3.7% | 2,253,700 |
| 2024/03/07 | 1,148.5 | 1,164.5 | 1,135.5 | 1,147 | +8.5 | +0.7% | 1,360,000 |
| 2024/03/06 | 1,145 | 1,148.5 | 1,129 | 1,138.5 | +3 | +0.3% | 1,062,600 |
| 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 |
151～
200
件表示中 / 527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 | 151,700円 | +13.1% | +22.9% | 2.64% | 9.09倍 | 0.52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 | 66,100円 | +6.4% | +26.9% | 2.42% | 11.80倍 | 0.67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 |
| 八十二 | 99,900円 | +8.4% | +60.4% | 3.40% | 11.88倍 | 0.44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 | 304,500円 | +19.8% | +11.9% | 0.61% | 16.40倍 | 2.83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 | 104,800円 | -0.2% | +31.3% | 3.82% | 10.02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 |
市場注目の銘柄
チャート関連のコラム
