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 |
---|---|---|---|---|---|---|---|
2024/05/20 | 1,550 | 1,570.5 | 1,545 | 1,550.5 | +6 | +0.4% | 1,274,100 |
2024/05/17 | 1,506 | 1,547 | 1,502.5 | 1,544.5 | +17 | +1.1% | 1,232,100 |
2024/05/16 | 1,524.5 | 1,532.5 | 1,500 | 1,527.5 | ±0 | ±0% | 2,020,800 |
2024/05/15 | 1,526 | 1,552.5 | 1,509 | 1,527.5 | +18.5 | +1.2% | 2,193,800 |
2024/05/14 | 1,520 | 1,534 | 1,500 | 1,509 | -35.5 | -2.3% | 1,900,100 |
2024/05/13 | 1,461 | 1,576 | 1,461 | 1,544.5 | +67.5 | +4.6% | 4,226,400 |
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 |
1~
50
件表示中 / 399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 | 155,000円 | +3.9% | -13.9% | 3.10% | 14.21倍 | 0.71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 | 136,800円 | +6.2% | +8.5% | 2.63% | 14.39倍 | 0.83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 | 93,100円 | +6.1% | +41.6% | 2.79% | 14.45倍 | 0.85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 | 425,500円 | -8.6% | +74.8% | 3.06% | 11.74倍 | 0.79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 |
京都FG | 264,000円 | +10.7% | +6.0% | 2.27% | 23.37倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム