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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 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 |
| 2025/02/28 | 1,519.5 | 1,542 | 1,512 | 1,520 | -12.5 | -0.8% | 33,777,800 |
| 2025/02/27 | 1,547 | 1,551 | 1,525 | 1,532.5 | -14.5 | -0.9% | 4,388,900 |
| 2025/02/26 | 1,562 | 1,569.5 | 1,527 | 1,547 | -16.5 | -1.1% | 6,287,100 |
| 2025/02/25 | 1,596 | 1,619 | 1,561.5 | 1,563.5 | -38.5 | -2.4% | 7,253,500 |
| 2025/02/21 | 1,538 | 1,604.5 | 1,521 | 1,602 | +62 | +4% | 5,989,900 |
| 2025/02/20 | 1,521 | 1,541 | 1,501 | 1,540 | +3.5 | +0.2% | 4,970,200 |
| 2025/02/19 | 1,559.5 | 1,602 | 1,527 | 1,536.5 | +4 | +0.3% | 5,930,200 |
| 2025/02/18 | 1,516.5 | 1,541 | 1,500.5 | 1,532.5 | +18 | +1.2% | 2,942,800 |
| 2025/02/17 | 1,500 | 1,514.5 | 1,485 | 1,514.5 | +13.5 | +0.9% | 3,265,700 |
| 2025/02/14 | 1,455.5 | 1,505.5 | 1,447.5 | 1,501 | +29 | +2% | 4,419,500 |
| 2025/02/13 | 1,429 | 1,515.5 | 1,425 | 1,472 | +85 | +6.1% | 8,546,500 |
| 2025/02/12 | 1,370 | 1,398 | 1,355.5 | 1,387 | +14.5 | +1.1% | 5,354,400 |
| 2025/02/10 | 1,359.5 | 1,374.5 | 1,352 | 1,372.5 | +10 | +0.7% | 2,644,800 |
| 2025/02/07 | 1,379.5 | 1,379.5 | 1,359.5 | 1,362.5 | -6 | -0.4% | 1,776,100 |
| 2025/02/06 | 1,378 | 1,384.5 | 1,361.5 | 1,368.5 | -10 | -0.7% | 2,047,200 |
| 2025/02/05 | 1,375.5 | 1,398.5 | 1,372 | 1,378.5 | +15.5 | +1.1% | 3,083,900 |
| 2025/02/04 | 1,361 | 1,366 | 1,353 | 1,363 | +12 | +0.9% | 2,768,500 |
| 2025/02/03 | 1,368 | 1,371 | 1,350 | 1,351 | -38.5 | -2.8% | 3,334,300 |
| 2025/01/31 | 1,400 | 1,404.5 | 1,382.5 | 1,389.5 | ±0 | ±0% | 2,456,200 |
| 2025/01/30 | 1,381 | 1,393 | 1,371.5 | 1,389.5 | +9 | +0.7% | 2,174,900 |
| 2025/01/29 | 1,370.5 | 1,382 | 1,363 | 1,380.5 | +11 | +0.8% | 1,880,400 |
| 2025/01/28 | 1,345.5 | 1,375.5 | 1,342.5 | 1,369.5 | +30.5 | +2.3% | 2,276,600 |
| 2025/01/27 | 1,347 | 1,365 | 1,336.5 | 1,339 | +5.5 | +0.4% | 1,895,700 |
| 2025/01/24 | 1,344.5 | 1,353 | 1,318 | 1,333.5 | +1.5 | +0.1% | 2,245,000 |
| 2025/01/23 | 1,341 | 1,342.5 | 1,327 | 1,332 | -9 | -0.7% | 2,315,500 |
| 2025/01/22 | 1,340 | 1,343.5 | 1,330.5 | 1,341 | +11.5 | +0.9% | 1,847,700 |
| 2025/01/21 | 1,360 | 1,366 | 1,323 | 1,329.5 | -24 | -1.8% | 3,240,700 |
| 2025/01/20 | 1,370 | 1,373.5 | 1,353 | 1,353.5 | -10 | -0.7% | 3,361,300 |
| 2025/01/17 | 1,347 | 1,366.5 | 1,323.5 | 1,363.5 | +20 | +1.5% | 3,482,400 |
| 2025/01/16 | 1,325 | 1,351.5 | 1,325 | 1,343.5 | +18.5 | +1.4% | 2,888,500 |
| 2025/01/15 | 1,329.5 | 1,337 | 1,311 | 1,325 | +15 | +1.1% | 2,131,500 |
| 2025/01/14 | 1,310 | 1,327 | 1,305 | 1,310 | +11 | +0.8% | 3,553,700 |
| 2025/01/10 | 1,336.5 | 1,339 | 1,294 | 1,299 | -33.5 | -2.5% | 3,187,300 |
| 2025/01/09 | 1,341 | 1,346 | 1,332.5 | 1,332.5 | -4 | -0.3% | 2,951,000 |
| 2025/01/08 | 1,312.5 | 1,338.5 | 1,312.5 | 1,336.5 | +24 | +1.8% | 3,439,000 |
| 2025/01/07 | 1,315.5 | 1,332.5 | 1,304 | 1,312.5 | +2 | +0.2% | 2,985,500 |
| 2025/01/06 | 1,292.5 | 1,325 | 1,291 | 1,310.5 | +26 | +2% | 4,067,100 |
| 2024/12/30 | 1,299 | 1,306.5 | 1,284 | 1,284.5 | -4.5 | -0.3% | 2,019,100 |
51～
100
件表示中 / 652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 | 170,700円 | +2.6% | +15.6% | 4.22% | 11.42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 | 93,300円 | +12.3% | +18.1% | 3.64% | 11.16倍 | 0.83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 | 132,300円 | +10.4% | +15.6% | 3.63% | 11.01倍 | 0.82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 | 396,000円 | +9.7% | +12.9% | 4.29% | 9.36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 |
| 京都ＦＧ | 244,900円 | +19.4% | +14.1% | 2.86% | 17.60倍 | 0.65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
