しずおかフィナンシャルグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,610 | 1,618.5 | 1,584 | 1,603 | -19.5 | -1.2% | 2,901,000 |
| 2025/04/01 | 1,656.5 | 1,665 | 1,617 | 1,622.5 | -0.5 | ±0% | 2,600,500 |
| 2025/03/31 | 1,617.5 | 1,633.5 | 1,591 | 1,623 | -34.5 | -2.1% | 3,115,500 |
| 2025/03/28 | 1,699.5 | 1,708 | 1,648.5 | 1,657.5 | -64.5 | -3.7% | 2,957,400 |
| 2025/03/27 | 1,693 | 1,788 | 1,684 | 1,722 | +24 | +1.4% | 5,381,000 |
| 2025/03/26 | 1,701 | 1,705.5 | 1,680.5 | 1,698 | +8.5 | +0.5% | 2,092,800 |
| 2025/03/25 | 1,698 | 1,700 | 1,677 | 1,689.5 | -11 | -0.6% | 1,823,900 |
| 2025/03/24 | 1,719 | 1,719 | 1,694 | 1,700.5 | -19.5 | -1.1% | 1,865,500 |
| 2025/03/21 | 1,663.5 | 1,720 | 1,662.5 | 1,720 | +61 | +3.7% | 4,112,500 |
| 2025/03/19 | 1,640 | 1,664.5 | 1,637.5 | 1,659 | +1 | +0.1% | 1,815,000 |
| 2025/03/18 | 1,650 | 1,675.5 | 1,644.5 | 1,658 | +26.5 | +1.6% | 2,651,700 |
| 2025/03/17 | 1,613.5 | 1,636.5 | 1,612 | 1,631.5 | +25 | +1.6% | 2,449,700 |
| 2025/03/14 | 1,593 | 1,613 | 1,583.5 | 1,606.5 | +22 | +1.4% | 3,401,400 |
| 2025/03/13 | 1,570.5 | 1,594.5 | 1,565 | 1,584.5 | +36 | +2.3% | 2,654,600 |
| 2025/03/12 | 1,528 | 1,572.5 | 1,528 | 1,548.5 | +50.5 | +3.4% | 3,890,800 |
| 2025/03/11 | 1,495 | 1,509 | 1,465 | 1,498 | -53 | -3.4% | 3,828,600 |
| 2025/03/10 | 1,590 | 1,590 | 1,544.5 | 1,551 | -36.5 | -2.3% | 2,341,100 |
| 2025/03/07 | 1,570 | 1,594 | 1,566 | 1,587.5 | -1 | -0.1% | 2,573,000 |
| 2025/03/06 | 1,561 | 1,588.5 | 1,559.5 | 1,588.5 | +29.5 | +1.9% | 2,563,300 |
| 2025/03/05 | 1,571 | 1,590 | 1,546 | 1,559 | +13 | +0.8% | 3,657,500 |
| 2025/03/04 | 1,540 | 1,562.5 | 1,535 | 1,546 | -11 | -0.7% | 2,228,600 |
| 2025/03/03 | 1,532.5 | 1,561 | 1,527 | 1,557 | +37 | +2.4% | 3,394,500 |
| 2025/02/28 | 1,519.5 | 1,542 | 1,512 | 1,520 | -12.5 | -0.8% | 33,777,800 |
| 2025/02/27 | 1,547 | 1,551 | 1,525 | 1,532.5 | -14.5 | -0.9% | 4,388,900 |
| 2025/02/26 | 1,562 | 1,569.5 | 1,527 | 1,547 | -16.5 | -1.1% | 6,287,100 |
| 2025/02/25 | 1,596 | 1,619 | 1,561.5 | 1,563.5 | -38.5 | -2.4% | 7,253,500 |
| 2025/02/21 | 1,538 | 1,604.5 | 1,521 | 1,602 | +62 | +4% | 5,989,900 |
| 2025/02/20 | 1,521 | 1,541 | 1,501 | 1,540 | +3.5 | +0.2% | 4,970,200 |
| 2025/02/19 | 1,559.5 | 1,602 | 1,527 | 1,536.5 | +4 | +0.3% | 5,930,200 |
| 2025/02/18 | 1,516.5 | 1,541 | 1,500.5 | 1,532.5 | +18 | +1.2% | 2,942,800 |
| 2025/02/17 | 1,500 | 1,514.5 | 1,485 | 1,514.5 | +13.5 | +0.9% | 3,265,700 |
| 2025/02/14 | 1,455.5 | 1,505.5 | 1,447.5 | 1,501 | +29 | +2% | 4,419,500 |
| 2025/02/13 | 1,429 | 1,515.5 | 1,425 | 1,472 | +85 | +6.1% | 8,546,500 |
| 2025/02/12 | 1,370 | 1,398 | 1,355.5 | 1,387 | +14.5 | +1.1% | 5,354,400 |
| 2025/02/10 | 1,359.5 | 1,374.5 | 1,352 | 1,372.5 | +10 | +0.7% | 2,644,800 |
| 2025/02/07 | 1,379.5 | 1,379.5 | 1,359.5 | 1,362.5 | -6 | -0.4% | 1,776,100 |
| 2025/02/06 | 1,378 | 1,384.5 | 1,361.5 | 1,368.5 | -10 | -0.7% | 2,047,200 |
| 2025/02/05 | 1,375.5 | 1,398.5 | 1,372 | 1,378.5 | +15.5 | +1.1% | 3,083,900 |
| 2025/02/04 | 1,361 | 1,366 | 1,353 | 1,363 | +12 | +0.9% | 2,768,500 |
| 2025/02/03 | 1,368 | 1,371 | 1,350 | 1,351 | -38.5 | -2.8% | 3,334,300 |
| 2025/01/31 | 1,400 | 1,404.5 | 1,382.5 | 1,389.5 | ±0 | ±0% | 2,456,200 |
| 2025/01/30 | 1,381 | 1,393 | 1,371.5 | 1,389.5 | +9 | +0.7% | 2,174,900 |
| 2025/01/29 | 1,370.5 | 1,382 | 1,363 | 1,380.5 | +11 | +0.8% | 1,880,400 |
| 2025/01/28 | 1,345.5 | 1,375.5 | 1,342.5 | 1,369.5 | +30.5 | +2.3% | 2,276,600 |
| 2025/01/27 | 1,347 | 1,365 | 1,336.5 | 1,339 | +5.5 | +0.4% | 1,895,700 |
| 2025/01/24 | 1,344.5 | 1,353 | 1,318 | 1,333.5 | +1.5 | +0.1% | 2,245,000 |
| 2025/01/23 | 1,341 | 1,342.5 | 1,327 | 1,332 | -9 | -0.7% | 2,315,500 |
| 2025/01/22 | 1,340 | 1,343.5 | 1,330.5 | 1,341 | +11.5 | +0.9% | 1,847,700 |
| 2025/01/21 | 1,360 | 1,366 | 1,323 | 1,329.5 | -24 | -1.8% | 3,240,700 |
| 2025/01/20 | 1,370 | 1,373.5 | 1,353 | 1,353.5 | -10 | -0.7% | 3,361,300 |
1～
50
件表示中 / 612件
類似銘柄と比較する
現在ご覧いただいている「しずおか」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 |
|---|---|---|---|---|---|---|---|---|
| しずおか | 160,300円 | +3.9% | -2.2% | 3.74% | 11.90倍 | 0.72倍 |
|
地銀最上位級の静岡銀行が中核。傘下に証券やリース、コンサルなど。関連会社にマネックスＧ |
| 千葉銀 | 134,800円 | +9.4% | +9.5% | 2.97% | 13.62倍 | 0.81倍 |
|
地銀大手。千葉県で断トツ。東京展開強化。武蔵野銀や横浜銀と提携。地銀１０行以上の広域連携も |
| コンコルディア | 94,100円 | +6.1% | +55.8% | 3.08% | 13.68倍 | 0.83倍 |
|
傘下に地銀首位級の横浜銀と東日本銀。神奈川と東京軸に１都１府７県展開。中小と個人に強み |
| ふくおか | 379,200円 | -8.6% | +85.3% | 3.56% | 9.96倍 | 0.71倍 |
|
福岡銀行を中心に九州地銀４行を抱える。総資産で地銀首位級。ネット専業「みんなの銀行」も |
| めぶきＦＧ | 71,200円 | +6.4% | +26.9% | 2.25% | 12.52倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
