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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 1,783.5 | 1,784.5 | 1,761.5 | 1,770 | ±0 | ±0% | 1,328,000 |
| 2025/07/24 | 1,766 | 1,801 | 1,761.5 | 1,770 | +25 | +1.4% | 2,076,800 |
| 2025/07/23 | 1,722 | 1,753 | 1,704 | 1,745 | +46.5 | +2.7% | 3,184,500 |
| 2025/07/22 | 1,710 | 1,718 | 1,688 | 1,698.5 | -17 | -1% | 1,593,100 |
| 2025/07/18 | 1,730.5 | 1,738 | 1,712.5 | 1,715.5 | -7 | -0.4% | 910,300 |
| 2025/07/17 | 1,710 | 1,728 | 1,702 | 1,722.5 | +7 | +0.4% | 1,205,800 |
| 2025/07/16 | 1,696 | 1,718.5 | 1,688.5 | 1,715.5 | +5.5 | +0.3% | 1,258,100 |
| 2025/07/15 | 1,710 | 1,732.5 | 1,704 | 1,710 | +10 | +0.6% | 1,319,700 |
| 2025/07/14 | 1,693.5 | 1,702 | 1,681.5 | 1,700 | -2 | -0.1% | 886,900 |
| 2025/07/11 | 1,700 | 1,722 | 1,685 | 1,702 | +23.5 | +1.4% | 1,942,100 |
| 2025/07/10 | 1,663.5 | 1,680.5 | 1,662 | 1,678.5 | +14 | +0.8% | 2,000,300 |
| 2025/07/09 | 1,655 | 1,674.5 | 1,644.5 | 1,664.5 | +9.5 | +0.6% | 1,538,200 |
| 2025/07/08 | 1,661 | 1,662 | 1,647.5 | 1,655 | -7 | -0.4% | 1,625,400 |
| 2025/07/07 | 1,664 | 1,671 | 1,650.5 | 1,662 | -15.5 | -0.9% | 1,633,800 |
| 2025/07/04 | 1,681 | 1,687.5 | 1,665 | 1,677.5 | +3.5 | +0.2% | 1,549,100 |
| 2025/07/03 | 1,667 | 1,674 | 1,659 | 1,674 | +0.5 | ±0% | 1,184,700 |
| 2025/07/02 | 1,666 | 1,684.5 | 1,665 | 1,673.5 | -4.5 | -0.3% | 1,129,900 |
| 2025/07/01 | 1,662 | 1,681 | 1,646.5 | 1,678 | ±0 | ±0% | 1,868,800 |
| 2025/06/30 | 1,696.5 | 1,697 | 1,674.5 | 1,678 | -18.5 | -1.1% | 1,978,100 |
| 2025/06/27 | 1,689 | 1,703 | 1,684 | 1,696.5 | -1.5 | -0.1% | 1,726,600 |
| 2025/06/26 | 1,688 | 1,699.5 | 1,674 | 1,698 | -16.5 | -1% | 1,901,400 |
| 2025/06/25 | 1,699 | 1,716 | 1,682.5 | 1,714.5 | +6.5 | +0.4% | 1,574,600 |
| 2025/06/24 | 1,719.5 | 1,719.5 | 1,701.5 | 1,708 | +7 | +0.4% | 1,328,500 |
| 2025/06/23 | 1,693.5 | 1,713.5 | 1,691 | 1,701 | +10.5 | +0.6% | 1,396,600 |
| 2025/06/20 | 1,710 | 1,720.5 | 1,690.5 | 1,690.5 | -24.5 | -1.4% | 2,984,200 |
| 2025/06/19 | 1,720 | 1,727 | 1,709 | 1,715 | +14.5 | +0.9% | 1,619,000 |
| 2025/06/18 | 1,693 | 1,703 | 1,680 | 1,700.5 | +2.5 | +0.1% | 1,110,600 |
| 2025/06/17 | 1,696 | 1,704.5 | 1,689.5 | 1,698 | -8 | -0.5% | 932,600 |
| 2025/06/16 | 1,704 | 1,715 | 1,694.5 | 1,706 | +10.5 | +0.6% | 1,273,400 |
| 2025/06/13 | 1,707 | 1,710 | 1,687 | 1,695.5 | -11 | -0.6% | 1,863,200 |
| 2025/06/12 | 1,708 | 1,712.5 | 1,693 | 1,706.5 | +3.5 | +0.2% | 1,502,000 |
| 2025/06/11 | 1,710.5 | 1,711 | 1,691 | 1,703 | -2 | -0.1% | 1,376,800 |
| 2025/06/10 | 1,715 | 1,722 | 1,700 | 1,705 | -9.5 | -0.6% | 1,424,500 |
| 2025/06/09 | 1,716 | 1,726.5 | 1,706.5 | 1,714.5 | +20 | +1.2% | 1,499,600 |
| 2025/06/06 | 1,696 | 1,710 | 1,694.5 | 1,694.5 | +10.5 | +0.6% | 1,874,000 |
| 2025/06/05 | 1,706 | 1,707.5 | 1,679 | 1,684 | -32.5 | -1.9% | 1,774,000 |
| 2025/06/04 | 1,696 | 1,721.5 | 1,690 | 1,716.5 | +26.5 | +1.6% | 1,998,100 |
| 2025/06/03 | 1,720 | 1,722.5 | 1,690 | 1,690 | -17.5 | -1% | 2,278,800 |
| 2025/06/02 | 1,694.5 | 1,713 | 1,688.5 | 1,707.5 | +17 | +1% | 2,699,600 |
| 2025/05/30 | 1,669.5 | 1,702.5 | 1,669 | 1,690.5 | +24 | +1.4% | 4,653,100 |
| 2025/05/29 | 1,650 | 1,672.5 | 1,650 | 1,666.5 | +16.5 | +1% | 1,882,400 |
| 2025/05/28 | 1,661 | 1,666 | 1,644 | 1,650 | -1.5 | -0.1% | 1,879,400 |
| 2025/05/27 | 1,636 | 1,651.5 | 1,629 | 1,651.5 | +11.5 | +0.7% | 1,155,200 |
| 2025/05/26 | 1,650 | 1,658.5 | 1,632 | 1,640 | -6 | -0.4% | 1,478,300 |
| 2025/05/23 | 1,646 | 1,665.5 | 1,641.5 | 1,646 | +19.5 | +1.2% | 2,395,600 |
| 2025/05/22 | 1,610 | 1,627 | 1,601 | 1,626.5 | -7.5 | -0.5% | 1,910,600 |
| 2025/05/21 | 1,629 | 1,660.5 | 1,622 | 1,634 | +32.5 | +2% | 3,792,000 |
| 2025/05/20 | 1,600 | 1,628.5 | 1,589 | 1,601.5 | +15.5 | +1% | 2,997,400 |
| 2025/05/19 | 1,555.5 | 1,586 | 1,545 | 1,586 | +10 | +0.6% | 1,766,200 |
| 2025/05/16 | 1,588.5 | 1,603.5 | 1,566 | 1,576 | -5 | -0.3% | 1,870,000 |
1～
50
件表示中 / 690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 | 177,000円 | +2.6% | +15.6% | 4.07% | 11.85倍 | 0.82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 |
| コンコルディア | 100,900円 | +12.3% | +18.1% | 3.37% | 12.06倍 | 0.89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 |
| 千葉銀 | 143,300円 | +10.4% | +15.6% | 3.35% | 11.93倍 | 0.89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 |
| 京都ＦＧ | 283,700円 | +19.4% | +14.1% | 2.47% | 20.30倍 | 0.75倍 |
|
地銀上位の京都銀行が中核。近畿一円や愛知、東京にも展開。地元企業中心に株式含み益潤沢 |
| めぶきＦＧ | 84,200円 | +11.1% | +20.8% | 2.85% | 11.38倍 | 0.83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
