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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,438.5 | 1,482 | 1,430.5 | 1,477 | +48 | +3.4% | 2,248,400 |
| 2024/05/09 | 1,429 | 1,441 | 1,429 | 1,429 | -2 | -0.1% | 1,388,400 |
| 2024/05/08 | 1,428.5 | 1,439 | 1,419.5 | 1,431 | -0.5 | ±0% | 1,700,600 |
| 2024/05/07 | 1,452 | 1,452.5 | 1,414.5 | 1,431.5 | -27 | -1.9% | 1,620,400 |
| 2024/05/02 | 1,461 | 1,469 | 1,452 | 1,458.5 | -6.5 | -0.4% | 853,700 |
| 2024/05/01 | 1,464.5 | 1,475 | 1,447 | 1,465 | -7.5 | -0.5% | 970,100 |
| 2024/04/30 | 1,463 | 1,473.5 | 1,447.5 | 1,472.5 | +6 | +0.4% | 1,471,400 |
| 2024/04/26 | 1,461 | 1,474.5 | 1,450 | 1,466.5 | +10.5 | +0.7% | 1,356,500 |
| 2024/04/25 | 1,444 | 1,460 | 1,443 | 1,456 | -10.5 | -0.7% | 1,346,300 |
| 2024/04/24 | 1,470 | 1,480 | 1,458 | 1,466.5 | +3 | +0.2% | 1,133,700 |
| 2024/04/23 | 1,467 | 1,486 | 1,456 | 1,463.5 | +3.5 | +0.2% | 1,206,900 |
| 2024/04/22 | 1,429 | 1,460 | 1,414 | 1,460 | +60 | +4.3% | 1,879,100 |
| 2024/04/19 | 1,420 | 1,422 | 1,386.5 | 1,400 | -18.5 | -1.3% | 2,211,000 |
| 2024/04/18 | 1,414 | 1,431.5 | 1,400 | 1,418.5 | +5.5 | +0.4% | 2,773,200 |
| 2024/04/17 | 1,452.5 | 1,452.5 | 1,411.5 | 1,413 | -26 | -1.8% | 1,854,100 |
| 2024/04/16 | 1,460 | 1,485 | 1,433 | 1,439 | -36 | -2.4% | 1,703,300 |
| 2024/04/15 | 1,457.5 | 1,476.5 | 1,441.5 | 1,475 | -12.5 | -0.8% | 979,900 |
| 2024/04/12 | 1,486 | 1,490 | 1,469 | 1,487.5 | +8 | +0.5% | 1,772,000 |
| 2024/04/11 | 1,417.5 | 1,483 | 1,415 | 1,479.5 | +46.5 | +3.2% | 1,730,300 |
| 2024/04/10 | 1,419 | 1,442 | 1,416 | 1,433 | +2.5 | +0.2% | 1,188,600 |
| 2024/04/09 | 1,448 | 1,449.5 | 1,425.5 | 1,430.5 | +2 | +0.1% | 1,465,100 |
| 2024/04/08 | 1,426 | 1,443 | 1,419.5 | 1,428.5 | +9.5 | +0.7% | 1,202,400 |
| 2024/04/05 | 1,413.5 | 1,425 | 1,400.5 | 1,419 | -22 | -1.5% | 1,570,800 |
| 2024/04/04 | 1,435 | 1,446.5 | 1,420.5 | 1,441 | +21.5 | +1.5% | 1,573,500 |
| 2024/04/03 | 1,401 | 1,430.5 | 1,385 | 1,419.5 | +11.5 | +0.8% | 1,430,500 |
| 2024/04/02 | 1,418.5 | 1,435 | 1,399.5 | 1,408 | -11 | -0.8% | 1,450,900 |
| 2024/04/01 | 1,453.5 | 1,461.5 | 1,405.5 | 1,419 | -28 | -1.9% | 1,383,900 |
| 2024/03/29 | 1,440 | 1,453.5 | 1,429.5 | 1,447 | +11 | +0.8% | 1,886,200 |
| 2024/03/28 | 1,448.5 | 1,452.5 | 1,425 | 1,436 | -43.5 | -2.9% | 2,198,900 |
| 2024/03/27 | 1,472 | 1,494.5 | 1,466 | 1,479.5 | +4.5 | +0.3% | 2,364,900 |
| 2024/03/26 | 1,492 | 1,496.5 | 1,472.5 | 1,475 | -22 | -1.5% | 1,760,100 |
| 2024/03/25 | 1,523 | 1,523 | 1,487 | 1,497 | -31.5 | -2.1% | 1,488,800 |
| 2024/03/22 | 1,520.5 | 1,529.5 | 1,505 | 1,528.5 | +10 | +0.7% | 1,893,900 |
| 2024/03/21 | 1,472 | 1,519.5 | 1,463 | 1,518.5 | +60 | +4.1% | 2,440,100 |
| 2024/03/19 | 1,471 | 1,482.5 | 1,450.5 | 1,458.5 | -17.5 | -1.2% | 2,202,000 |
| 2024/03/18 | 1,459.5 | 1,483 | 1,446 | 1,476 | +34 | +2.4% | 1,501,700 |
| 2024/03/15 | 1,425.5 | 1,453 | 1,423 | 1,442 | +14.5 | +1% | 1,825,300 |
| 2024/03/14 | 1,460.5 | 1,462 | 1,420 | 1,427.5 | -29 | -2% | 1,903,000 |
| 2024/03/13 | 1,485 | 1,488.5 | 1,443.5 | 1,456.5 | +1.5 | +0.1% | 1,632,400 |
| 2024/03/12 | 1,475 | 1,475 | 1,433.5 | 1,455 | -27 | -1.8% | 1,805,400 |
| 2024/03/11 | 1,544 | 1,546.5 | 1,463.5 | 1,482 | -52.5 | -3.4% | 2,435,800 |
| 2024/03/08 | 1,510 | 1,555 | 1,489.5 | 1,534.5 | +24.5 | +1.6% | 3,060,600 |
| 2024/03/07 | 1,500 | 1,534.5 | 1,495 | 1,510 | +17.5 | +1.2% | 2,139,000 |
| 2024/03/06 | 1,482 | 1,497 | 1,473.5 | 1,492.5 | +13.5 | +0.9% | 1,908,300 |
| 2024/03/05 | 1,467 | 1,482 | 1,460.5 | 1,479 | +12 | +0.8% | 1,506,400 |
| 2024/03/04 | 1,485.5 | 1,486.5 | 1,461 | 1,467 | -20.5 | -1.4% | 1,424,400 |
| 2024/03/01 | 1,465 | 1,491.5 | 1,455.5 | 1,487.5 | +22.5 | +1.5% | 1,410,800 |
| 2024/02/29 | 1,475 | 1,488 | 1,461 | 1,465 | -8 | -0.5% | 2,135,600 |
| 2024/02/28 | 1,487.5 | 1,523 | 1,466.5 | 1,473 | -1 | -0.1% | 1,811,500 |
| 2024/02/27 | 1,466.5 | 1,508.5 | 1,463.5 | 1,474 | +12.5 | +0.9% | 1,561,600 |
1～
50
件表示中 / 393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 | 147,700円 | +4.4% | +32.5% | 2.64% | 14.50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 | 129,700円 | +7.8% | +1.2% | 2.47% | 15.21倍 | 0.84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 | 85,200円 | -1.0% | -11.1% | 2.70% | 15.74倍 | 0.82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 |
| 京都ＦＧ | 282,000円 | - | - | 1.95% | 27.46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 |
| ふくおか | 418,900円 | -0.4% | +18.9% | 2.75% | 12.88倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
