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 |
|---|---|---|---|---|---|---|---|
| 2025/05/15 | 1,607 | 1,608 | 1,576.5 | 1,581 | -48.5 | -3% | 2,001,100 |
| 2025/05/14 | 1,600 | 1,632.5 | 1,585.5 | 1,629.5 | +51 | +3.2% | 3,245,600 |
| 2025/05/13 | 1,623 | 1,633 | 1,577 | 1,578.5 | +4 | +0.3% | 2,893,900 |
| 2025/05/12 | 1,568.5 | 1,588.5 | 1,553.5 | 1,574.5 | +12 | +0.8% | 3,144,500 |
| 2025/05/09 | 1,530 | 1,572 | 1,529 | 1,562.5 | +38.5 | +2.5% | 2,903,000 |
| 2025/05/08 | 1,513 | 1,527 | 1,500.5 | 1,524 | -4.5 | -0.3% | 2,048,500 |
| 2025/05/07 | 1,496.5 | 1,531 | 1,492.5 | 1,528.5 | +32.5 | +2.2% | 2,894,300 |
| 2025/05/02 | 1,520 | 1,530 | 1,478 | 1,496 | -45 | -2.9% | 2,829,100 |
| 2025/05/01 | 1,580 | 1,587.5 | 1,536 | 1,541 | -37.5 | -2.4% | 1,756,300 |
| 2025/04/30 | 1,564.5 | 1,584 | 1,552 | 1,578.5 | +24.5 | +1.6% | 1,656,500 |
| 2025/04/28 | 1,535.5 | 1,563 | 1,535.5 | 1,554 | +9.5 | +0.6% | 1,354,800 |
| 2025/04/25 | 1,531.5 | 1,547.5 | 1,526 | 1,544.5 | +16 | +1% | 1,779,700 |
| 2025/04/24 | 1,553.5 | 1,555.5 | 1,524 | 1,528.5 | +3 | +0.2% | 1,557,000 |
| 2025/04/23 | 1,544 | 1,544.5 | 1,516 | 1,525.5 | +35 | +2.3% | 2,176,800 |
| 2025/04/22 | 1,473 | 1,490.5 | 1,468.5 | 1,490.5 | +17.5 | +1.2% | 1,030,700 |
| 2025/04/21 | 1,480 | 1,485 | 1,465 | 1,473 | -17.5 | -1.2% | 933,200 |
| 2025/04/18 | 1,485 | 1,495 | 1,476 | 1,490.5 | +9 | +0.6% | 1,052,700 |
| 2025/04/17 | 1,446 | 1,481.5 | 1,435 | 1,481.5 | +39.5 | +2.7% | 1,517,700 |
| 2025/04/16 | 1,464.5 | 1,469.5 | 1,429.5 | 1,442 | -8 | -0.6% | 1,515,500 |
| 2025/04/15 | 1,444 | 1,464 | 1,432 | 1,450 | +20.5 | +1.4% | 1,794,800 |
| 2025/04/14 | 1,412 | 1,446.5 | 1,407 | 1,429.5 | +21.5 | +1.5% | 1,835,300 |
| 2025/04/11 | 1,370.5 | 1,414.5 | 1,356 | 1,408 | -35.5 | -2.5% | 2,684,300 |
| 2025/04/10 | 1,503.5 | 1,503.5 | 1,435 | 1,443.5 | +120 | +9.1% | 2,836,700 |
| 2025/04/09 | 1,359 | 1,367 | 1,311.5 | 1,323.5 | -70 | -5% | 3,150,500 |
| 2025/04/08 | 1,350 | 1,405 | 1,350 | 1,393.5 | +115 | +9% | 3,702,400 |
| 2025/04/07 | 1,266 | 1,322.5 | 1,252 | 1,278.5 | -113 | -8.1% | 5,278,400 |
| 2025/04/04 | 1,399 | 1,416.5 | 1,356 | 1,391.5 | -104.5 | -7% | 5,225,700 |
| 2025/04/03 | 1,523 | 1,550.5 | 1,474 | 1,496 | -107 | -6.7% | 4,721,900 |
| 2025/04/02 | 1,610 | 1,618.5 | 1,584 | 1,603 | -19.5 | -1.2% | 2,901,000 |
| 2025/04/01 | 1,656.5 | 1,665 | 1,617 | 1,622.5 | -0.5 | ±0% | 2,600,500 |
| 2025/03/31 | 1,617.5 | 1,633.5 | 1,591 | 1,623 | -34.5 | -2.1% | 3,115,500 |
| 2025/03/28 | 1,699.5 | 1,708 | 1,648.5 | 1,657.5 | -64.5 | -3.7% | 2,957,400 |
| 2025/03/27 | 1,693 | 1,788 | 1,684 | 1,722 | +24 | +1.4% | 5,381,000 |
| 2025/03/26 | 1,701 | 1,705.5 | 1,680.5 | 1,698 | +8.5 | +0.5% | 2,092,800 |
| 2025/03/25 | 1,698 | 1,700 | 1,677 | 1,689.5 | -11 | -0.6% | 1,823,900 |
| 2025/03/24 | 1,719 | 1,719 | 1,694 | 1,700.5 | -19.5 | -1.1% | 1,865,500 |
| 2025/03/21 | 1,663.5 | 1,720 | 1,662.5 | 1,720 | +61 | +3.7% | 4,112,500 |
| 2025/03/19 | 1,640 | 1,664.5 | 1,637.5 | 1,659 | +1 | +0.1% | 1,815,000 |
| 2025/03/18 | 1,650 | 1,675.5 | 1,644.5 | 1,658 | +26.5 | +1.6% | 2,651,700 |
| 2025/03/17 | 1,613.5 | 1,636.5 | 1,612 | 1,631.5 | +25 | +1.6% | 2,449,700 |
| 2025/03/14 | 1,593 | 1,613 | 1,583.5 | 1,606.5 | +22 | +1.4% | 3,401,400 |
| 2025/03/13 | 1,570.5 | 1,594.5 | 1,565 | 1,584.5 | +36 | +2.3% | 2,654,600 |
| 2025/03/12 | 1,528 | 1,572.5 | 1,528 | 1,548.5 | +50.5 | +3.4% | 3,890,800 |
| 2025/03/11 | 1,495 | 1,509 | 1,465 | 1,498 | -53 | -3.4% | 3,828,600 |
| 2025/03/10 | 1,590 | 1,590 | 1,544.5 | 1,551 | -36.5 | -2.3% | 2,341,100 |
| 2025/03/07 | 1,570 | 1,594 | 1,566 | 1,587.5 | -1 | -0.1% | 2,573,000 |
| 2025/03/06 | 1,561 | 1,588.5 | 1,559.5 | 1,588.5 | +29.5 | +1.9% | 2,563,300 |
| 2025/03/05 | 1,571 | 1,590 | 1,546 | 1,559 | +13 | +0.8% | 3,657,500 |
| 2025/03/04 | 1,540 | 1,562.5 | 1,535 | 1,546 | -11 | -0.7% | 2,228,600 |
| 2025/03/03 | 1,532.5 | 1,561 | 1,527 | 1,557 | +37 | +2.4% | 3,394,500 |
51～
100
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
