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 |
|---|---|---|---|---|---|---|---|
| 2023/09/21 | 1,252.5 | 1,269 | 1,251.5 | 1,252 | +12 | +1% | 1,601,600 |
| 2023/09/20 | 1,267 | 1,272 | 1,233.5 | 1,240 | -35.5 | -2.8% | 2,288,500 |
| 2023/09/19 | 1,280 | 1,292 | 1,266.5 | 1,275.5 | +6 | +0.5% | 1,815,500 |
| 2023/09/15 | 1,285 | 1,306.5 | 1,266.5 | 1,269.5 | -5.5 | -0.4% | 2,275,100 |
| 2023/09/14 | 1,289 | 1,295.5 | 1,274.5 | 1,275 | +11.5 | +0.9% | 1,680,000 |
| 2023/09/13 | 1,266 | 1,273 | 1,253 | 1,263.5 | -2.5 | -0.2% | 1,644,900 |
| 2023/09/12 | 1,270 | 1,274 | 1,247.5 | 1,266 | -11 | -0.9% | 1,888,600 |
| 2023/09/11 | 1,236 | 1,279.5 | 1,236 | 1,277 | +63.5 | +5.2% | 1,654,800 |
| 2023/09/08 | 1,217 | 1,229.5 | 1,209 | 1,213.5 | -17 | -1.4% | 2,281,600 |
| 2023/09/07 | 1,235.5 | 1,241.5 | 1,227 | 1,230.5 | -11 | -0.9% | 1,514,100 |
| 2023/09/06 | 1,222 | 1,245 | 1,219.5 | 1,241.5 | +27 | +2.2% | 1,008,000 |
| 2023/09/05 | 1,226 | 1,235 | 1,200.5 | 1,214.5 | -3 | -0.2% | 1,251,200 |
| 2023/09/04 | 1,203 | 1,219 | 1,198 | 1,217.5 | +22 | +1.8% | 1,052,300 |
| 2023/09/01 | 1,186.5 | 1,207 | 1,186.5 | 1,195.5 | +10.5 | +0.9% | 1,522,300 |
| 2023/08/31 | 1,186.5 | 1,200 | 1,183 | 1,185 | -7 | -0.6% | 3,322,800 |
| 2023/08/30 | 1,171.5 | 1,198 | 1,171 | 1,192 | +21.5 | +1.8% | 1,450,200 |
| 2023/08/29 | 1,178.5 | 1,181.5 | 1,161 | 1,170.5 | -8.5 | -0.7% | 1,173,600 |
| 2023/08/28 | 1,170 | 1,183 | 1,168.5 | 1,179 | +18 | +1.6% | 898,500 |
| 2023/08/25 | 1,169.5 | 1,173.5 | 1,154.5 | 1,161 | -12 | -1% | 854,600 |
| 2023/08/24 | 1,157 | 1,180 | 1,157 | 1,173 | +11 | +0.9% | 1,216,600 |
| 2023/08/23 | 1,150.5 | 1,163 | 1,144 | 1,162 | ±0 | ±0% | 845,900 |
| 2023/08/22 | 1,133 | 1,162 | 1,131.5 | 1,162 | +29 | +2.6% | 931,600 |
| 2023/08/21 | 1,139 | 1,142.5 | 1,129 | 1,133 | -0.5 | ±0% | 988,700 |
| 2023/08/18 | 1,144 | 1,144 | 1,128.5 | 1,133.5 | -11 | -1% | 1,061,400 |
| 2023/08/17 | 1,123 | 1,146 | 1,120 | 1,144.5 | +21.5 | +1.9% | 1,573,000 |
| 2023/08/16 | 1,133 | 1,142.5 | 1,121.5 | 1,123 | -33.5 | -2.9% | 1,505,300 |
| 2023/08/15 | 1,153 | 1,163 | 1,148.5 | 1,156.5 | +5.5 | +0.5% | 820,400 |
| 2023/08/14 | 1,162 | 1,170 | 1,148.5 | 1,151 | +5 | +0.4% | 1,065,700 |
| 2023/08/10 | 1,134 | 1,149 | 1,131.5 | 1,146 | +7 | +0.6% | 1,536,500 |
| 2023/08/09 | 1,157 | 1,157 | 1,139 | 1,139 | -23 | -2% | 1,402,000 |
| 2023/08/08 | 1,161 | 1,172 | 1,160.5 | 1,162 | +8.5 | +0.7% | 897,500 |
| 2023/08/07 | 1,142 | 1,157 | 1,135.5 | 1,153.5 | +10 | +0.9% | 876,400 |
| 2023/08/04 | 1,133 | 1,148 | 1,130.5 | 1,143.5 | +11 | +1% | 804,000 |
| 2023/08/03 | 1,154.5 | 1,157 | 1,130.5 | 1,132.5 | -14.5 | -1.3% | 1,468,100 |
| 2023/08/02 | 1,149 | 1,155 | 1,141.5 | 1,147 | -23.5 | -2% | 1,549,200 |
| 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 |
451～
500
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
