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 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 1,178 | 1,184 | 1,161 | 1,170.5 | -16 | -1.3% | 1,730,400 |
| 2023/07/31 | 1,166 | 1,192.5 | 1,155 | 1,186.5 | +32.5 | +2.8% | 3,544,800 |
| 2023/07/28 | 1,113 | 1,158.5 | 1,103 | 1,154 | +43.5 | +3.9% | 3,692,700 |
| 2023/07/27 | 1,097 | 1,113 | 1,094 | 1,110.5 | +22 | +2% | 2,057,800 |
| 2023/07/26 | 1,086.5 | 1,093.5 | 1,075 | 1,088.5 | -3 | -0.3% | 1,063,000 |
| 2023/07/25 | 1,084 | 1,093 | 1,081 | 1,091.5 | +18 | +1.7% | 1,374,000 |
| 2023/07/24 | 1,077 | 1,081.5 | 1,067 | 1,073.5 | -3.5 | -0.3% | 1,794,900 |
| 2023/07/21 | 1,088 | 1,089.5 | 1,071.5 | 1,077 | -5.5 | -0.5% | 1,189,800 |
| 2023/07/20 | 1,089 | 1,095.5 | 1,079 | 1,082.5 | -4.5 | -0.4% | 1,157,600 |
| 2023/07/19 | 1,093 | 1,098.5 | 1,079.5 | 1,087 | +7.5 | +0.7% | 1,334,300 |
| 2023/07/18 | 1,067 | 1,093.5 | 1,064.5 | 1,079.5 | +17 | +1.6% | 1,145,500 |
| 2023/07/14 | 1,072 | 1,076.5 | 1,059 | 1,062.5 | -4.5 | -0.4% | 1,389,800 |
| 2023/07/13 | 1,076 | 1,078.5 | 1,058.5 | 1,067 | -7 | -0.7% | 1,073,900 |
| 2023/07/12 | 1,069 | 1,077.5 | 1,062 | 1,074 | +17 | +1.6% | 1,212,600 |
| 2023/07/11 | 1,057 | 1,064 | 1,052.5 | 1,057 | +2.5 | +0.2% | 1,295,400 |
| 2023/07/10 | 1,060 | 1,075 | 1,047 | 1,054.5 | +8 | +0.8% | 1,927,900 |
| 2023/07/07 | 1,038 | 1,056 | 1,029.5 | 1,046.5 | +5 | +0.5% | 1,582,100 |
| 2023/07/06 | 1,055 | 1,056 | 1,036 | 1,041.5 | -11.5 | -1.1% | 1,666,300 |
| 2023/07/05 | 1,063 | 1,065.5 | 1,043 | 1,053 | -15.5 | -1.5% | 1,504,300 |
| 2023/07/04 | 1,045.5 | 1,069 | 1,043.5 | 1,068.5 | +25 | +2.4% | 2,166,900 |
| 2023/07/03 | 1,040 | 1,046 | 1,035 | 1,043.5 | +4.5 | +0.4% | 1,615,200 |
| 2023/06/30 | 1,051 | 1,054 | 1,031 | 1,039 | -5 | -0.5% | 2,296,200 |
| 2023/06/29 | 1,054 | 1,057 | 1,034 | 1,044 | -14 | -1.3% | 2,044,400 |
| 2023/06/28 | 1,040 | 1,059 | 1,037.5 | 1,058 | +23 | +2.2% | 1,238,100 |
| 2023/06/27 | 1,036 | 1,042 | 1,027.5 | 1,035 | +3 | +0.3% | 1,223,100 |
| 2023/06/26 | 1,044.5 | 1,046 | 1,032 | 1,032 | -9.5 | -0.9% | 1,032,300 |
| 2023/06/23 | 1,056.5 | 1,062.5 | 1,038 | 1,041.5 | -14 | -1.3% | 1,608,500 |
| 2023/06/22 | 1,044 | 1,061.5 | 1,042 | 1,055.5 | +16 | +1.5% | 1,593,300 |
| 2023/06/21 | 1,020 | 1,042 | 1,018 | 1,039.5 | +10.5 | +1% | 1,706,300 |
| 2023/06/20 | 1,028 | 1,033.5 | 1,023 | 1,029 | +2 | +0.2% | 2,139,700 |
| 2023/06/19 | 1,020.5 | 1,042 | 1,018 | 1,027 | +9.5 | +0.9% | 1,757,400 |
| 2023/06/16 | 1,009.5 | 1,030 | 1,009 | 1,017.5 | +3.5 | +0.3% | 3,517,000 |
| 2023/06/15 | 1,006 | 1,024 | 1,000.5 | 1,014 | +2.5 | +0.2% | 1,648,500 |
| 2023/06/14 | 1,006 | 1,016.5 | 1,004 | 1,011.5 | +14.5 | +1.5% | 1,553,800 |
| 2023/06/13 | 1,006 | 1,009 | 996.3 | 997 | -14 | -1.4% | 1,801,500 |
| 2023/06/12 | 1,013 | 1,021 | 1,010 | 1,011 | -2 | -0.2% | 1,096,200 |
| 2023/06/09 | 1,006 | 1,016 | 1,001 | 1,013 | +9 | +0.9% | 1,977,900 |
| 2023/06/08 | 1,012.5 | 1,020.5 | 996.2 | 1,004 | +2.5 | +0.2% | 1,630,300 |
| 2023/06/07 | 1,029 | 1,029 | 999.5 | 1,001.5 | -16 | -1.6% | 2,190,700 |
| 2023/06/06 | 1,024 | 1,026 | 1,011 | 1,017.5 | -28 | -2.7% | 2,248,500 |
| 2023/06/05 | 1,045 | 1,054.5 | 1,036.5 | 1,045.5 | +12.5 | +1.2% | 1,384,100 |
| 2023/06/02 | 1,034 | 1,036 | 1,026 | 1,033 | -3 | -0.3% | 1,124,500 |
| 2023/06/01 | 1,025 | 1,040 | 1,019 | 1,036 | +10 | +1% | 1,539,900 |
| 2023/05/31 | 1,010 | 1,027 | 1,010 | 1,026 | +3 | +0.3% | 5,131,500 |
| 2023/05/30 | 1,024 | 1,025 | 1,012 | 1,023 | -3 | -0.3% | 1,253,400 |
| 2023/05/29 | 1,024 | 1,033 | 1,021 | 1,026 | +12 | +1.2% | 1,389,600 |
| 2023/05/26 | 1,030 | 1,031 | 1,008 | 1,014 | -15 | -1.5% | 1,281,400 |
| 2023/05/25 | 1,022 | 1,032 | 1,017 | 1,029 | -1 | -0.1% | 1,347,300 |
| 2023/05/24 | 1,037 | 1,043 | 1,029 | 1,030 | -1 | -0.1% | 1,334,600 |
| 2023/05/23 | 1,027 | 1,031 | 1,017 | 1,031 | +13 | +1.3% | 2,290,000 |
451～
500
件表示中 / 655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 | 170,100円 | +2.6% | +15.6% | 4.23% | 11.38倍 | 0.79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 | 92,700円 | +12.3% | +18.1% | 3.67% | 11.08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 |
| 千葉銀 | 129,100円 | +10.4% | +15.6% | 3.72% | 10.74倍 | 0.80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 |
| ふくおか | 397,200円 | +9.7% | +12.9% | 4.28% | 9.39倍 | 0.81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 |
| 住信ＳＢＩネ | 487,500円 | +13.3% | +15.2% | 0.00% | 21.62倍 | 4.33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 |
市場注目の銘柄
チャート関連のコラム
