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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 1,212 | 1,245 | 1,207.5 | 1,234 | +6.5 | +0.5% | 1,529,600 |
| 2024/10/31 | 1,243 | 1,248.5 | 1,226 | 1,227.5 | -5 | -0.4% | 1,797,900 |
| 2024/10/30 | 1,240 | 1,241.5 | 1,228 | 1,232.5 | -4 | -0.3% | 2,407,100 |
| 2024/10/29 | 1,223 | 1,241.5 | 1,223 | 1,236.5 | +15 | +1.2% | 1,417,500 |
| 2024/10/28 | 1,201.5 | 1,231.5 | 1,198.5 | 1,221.5 | +5 | +0.4% | 1,291,400 |
| 2024/10/25 | 1,215 | 1,222.5 | 1,198 | 1,216.5 | -11 | -0.9% | 2,380,400 |
| 2024/10/24 | 1,226 | 1,235.5 | 1,215 | 1,227.5 | -14 | -1.1% | 1,982,600 |
| 2024/10/23 | 1,262.5 | 1,265.5 | 1,240.5 | 1,241.5 | -21 | -1.7% | 1,288,500 |
| 2024/10/22 | 1,280 | 1,280 | 1,258 | 1,262.5 | -14.5 | -1.1% | 2,075,900 |
| 2024/10/21 | 1,286 | 1,286 | 1,265.5 | 1,277 | -15 | -1.2% | 1,414,400 |
| 2024/10/18 | 1,311 | 1,311.5 | 1,286.5 | 1,292 | -8 | -0.6% | 2,096,100 |
| 2024/10/17 | 1,288 | 1,306 | 1,285 | 1,300 | +23.5 | +1.8% | 2,532,400 |
| 2024/10/16 | 1,265.5 | 1,288 | 1,258.5 | 1,276.5 | -5 | -0.4% | 2,165,400 |
| 2024/10/15 | 1,266 | 1,290.5 | 1,266 | 1,281.5 | +30.5 | +2.4% | 2,754,900 |
| 2024/10/11 | 1,253 | 1,260.5 | 1,243 | 1,251 | +8.5 | +0.7% | 2,899,800 |
| 2024/10/10 | 1,255.5 | 1,256.5 | 1,236 | 1,242.5 | -2 | -0.2% | 1,795,100 |
| 2024/10/09 | 1,263 | 1,270 | 1,241 | 1,244.5 | -9.5 | -0.8% | 1,619,700 |
| 2024/10/08 | 1,275 | 1,278 | 1,241.5 | 1,254 | -37 | -2.9% | 1,941,800 |
| 2024/10/07 | 1,288 | 1,304.5 | 1,278 | 1,291 | +32 | +2.5% | 2,540,900 |
| 2024/10/04 | 1,242.5 | 1,263 | 1,242.5 | 1,259 | +20 | +1.6% | 1,698,800 |
| 2024/10/03 | 1,265 | 1,273 | 1,231 | 1,239 | -2.5 | -0.2% | 2,982,700 |
| 2024/10/02 | 1,239 | 1,269.5 | 1,233 | 1,241.5 | -5 | -0.4% | 2,965,700 |
| 2024/10/01 | 1,250 | 1,268.5 | 1,238 | 1,246.5 | +2 | +0.2% | 2,730,600 |
| 2024/09/30 | 1,217 | 1,264.5 | 1,213.5 | 1,244.5 | +28.5 | +2.3% | 4,169,100 |
| 2024/09/27 | 1,230 | 1,230 | 1,207 | 1,216 | -23 | -1.9% | 2,087,500 |
| 2024/09/26 | 1,218.5 | 1,240 | 1,212.5 | 1,239 | +29 | +2.4% | 2,964,600 |
| 2024/09/25 | 1,230 | 1,231 | 1,207 | 1,210 | -27 | -2.2% | 2,588,300 |
| 2024/09/24 | 1,277 | 1,281.5 | 1,236 | 1,237 | -25 | -2% | 2,816,200 |
| 2024/09/20 | 1,276 | 1,280.5 | 1,262 | 1,262 | +6.5 | +0.5% | 2,202,000 |
| 2024/09/19 | 1,268.5 | 1,278 | 1,250 | 1,255.5 | +10 | +0.8% | 1,464,100 |
| 2024/09/18 | 1,246.5 | 1,252.5 | 1,234 | 1,245.5 | +17 | +1.4% | 1,593,600 |
| 2024/09/17 | 1,250 | 1,253.5 | 1,209.5 | 1,228.5 | -10 | -0.8% | 2,158,400 |
| 2024/09/13 | 1,265.5 | 1,266.5 | 1,235.5 | 1,238.5 | -20.5 | -1.6% | 2,417,100 |
| 2024/09/12 | 1,257.5 | 1,276 | 1,251 | 1,259 | +12 | +1% | 1,726,400 |
| 2024/09/11 | 1,259 | 1,267 | 1,231.5 | 1,247 | -28 | -2.2% | 2,008,200 |
| 2024/09/10 | 1,264 | 1,296 | 1,264 | 1,275 | +10.5 | +0.8% | 1,231,800 |
| 2024/09/09 | 1,246.5 | 1,266.5 | 1,225 | 1,264.5 | -19.5 | -1.5% | 1,755,200 |
| 2024/09/06 | 1,290.5 | 1,300.5 | 1,273 | 1,284 | -1 | -0.1% | 1,387,500 |
| 2024/09/05 | 1,249.5 | 1,300 | 1,244 | 1,285 | +5.5 | +0.4% | 1,752,000 |
| 2024/09/04 | 1,294.5 | 1,296 | 1,271.5 | 1,279.5 | -47.5 | -3.6% | 1,930,800 |
| 2024/09/03 | 1,314 | 1,332.5 | 1,306.5 | 1,327 | +20 | +1.5% | 1,143,500 |
| 2024/09/02 | 1,315 | 1,320.5 | 1,303.5 | 1,307 | +9.5 | +0.7% | 1,040,000 |
| 2024/08/30 | 1,305 | 1,306 | 1,286 | 1,297.5 | -4 | -0.3% | 2,113,000 |
| 2024/08/29 | 1,315 | 1,315 | 1,292.5 | 1,301.5 | -11 | -0.8% | 1,409,600 |
| 2024/08/28 | 1,300.5 | 1,313.5 | 1,292 | 1,312.5 | +11.5 | +0.9% | 1,038,800 |
| 2024/08/27 | 1,310 | 1,316 | 1,297.5 | 1,301 | -9.5 | -0.7% | 1,430,300 |
| 2024/08/26 | 1,320.5 | 1,333 | 1,301 | 1,310.5 | -20.5 | -1.5% | 1,000,600 |
| 2024/08/23 | 1,325 | 1,332.5 | 1,314.5 | 1,331 | +11.5 | +0.9% | 1,306,600 |
| 2024/08/22 | 1,324.5 | 1,337.5 | 1,306 | 1,319.5 | -12.5 | -0.9% | 1,009,000 |
| 2024/08/21 | 1,325 | 1,345 | 1,321 | 1,332 | -3 | -0.2% | 1,407,300 |
101～
150
件表示中 / 613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 | 149,600円 | +3.9% | -2.2% | 4.01% | 11.11倍 | 0.67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 | 124,500円 | +9.4% | +9.5% | 3.21% | 12.58倍 | 0.75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 |
| 楽天銀行 | 568,300円 | +33.1% | +42.7% | 0.00% | 20.26倍 | 3.52倍 |
|
ネット銀行大手。楽天グループの顧客基盤生かしたクロスセルに強み。子会社に楽天信託 |
| ふくおか | 353,700円 | -8.6% | +85.3% | 3.82% | 9.29倍 | 0.66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 |
| めぶきＦＧ | 66,700円 | +6.4% | +26.9% | 2.40% | 11.72倍 | 0.66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
