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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 1,366.5 | 1,366.5 | 1,326 | 1,335 | -13.5 | -1% | 1,946,300 |
| 2024/08/19 | 1,364 | 1,372.5 | 1,343.5 | 1,348.5 | -14.5 | -1.1% | 1,389,600 |
| 2024/08/16 | 1,379.5 | 1,388 | 1,344.5 | 1,363 | +29.5 | +2.2% | 2,141,500 |
| 2024/08/15 | 1,312 | 1,348.5 | 1,311 | 1,333.5 | +24.5 | +1.9% | 1,383,900 |
| 2024/08/14 | 1,295 | 1,325 | 1,293 | 1,309 | +14.5 | +1.1% | 2,416,000 |
| 2024/08/13 | 1,261.5 | 1,300.5 | 1,252.5 | 1,294.5 | +49.5 | +4% | 2,243,600 |
| 2024/08/09 | 1,255 | 1,272.5 | 1,230.5 | 1,245 | +26.5 | +2.2% | 3,302,200 |
| 2024/08/08 | 1,309.5 | 1,312.5 | 1,212.5 | 1,218.5 | -61 | -4.8% | 3,311,900 |
| 2024/08/07 | 1,192.5 | 1,309.5 | 1,190 | 1,279.5 | +52 | +4.2% | 4,024,900 |
| 2024/08/06 | 1,213.5 | 1,271.5 | 1,176 | 1,227.5 | +73 | +6.3% | 4,292,500 |
| 2024/08/05 | 1,187.5 | 1,241.5 | 1,140 | 1,154.5 | -213 | -15.6% | 5,023,100 |
| 2024/08/02 | 1,490 | 1,495.5 | 1,367.5 | 1,367.5 | -150.5 | -9.9% | 3,712,500 |
| 2024/08/01 | 1,534 | 1,539.5 | 1,508.5 | 1,518 | +0.5 | ±0% | 2,347,900 |
| 2024/07/31 | 1,476 | 1,520 | 1,459.5 | 1,517.5 | +55.5 | +3.8% | 2,801,200 |
| 2024/07/30 | 1,474 | 1,478.5 | 1,450.5 | 1,462 | -37 | -2.5% | 1,441,900 |
| 2024/07/29 | 1,481 | 1,507 | 1,467.5 | 1,499 | +38.5 | +2.6% | 1,616,300 |
| 2024/07/26 | 1,478.5 | 1,487.5 | 1,459.5 | 1,460.5 | -14 | -0.9% | 1,535,000 |
| 2024/07/25 | 1,480.5 | 1,490 | 1,466 | 1,474.5 | -33.5 | -2.2% | 2,032,300 |
| 2024/07/24 | 1,535 | 1,535 | 1,507.5 | 1,508 | -38.5 | -2.5% | 1,448,800 |
| 2024/07/23 | 1,514 | 1,558 | 1,511.5 | 1,546.5 | +33 | +2.2% | 1,528,400 |
| 2024/07/22 | 1,526 | 1,540 | 1,510 | 1,513.5 | -15 | -1% | 1,072,800 |
| 2024/07/19 | 1,543 | 1,543 | 1,510 | 1,528.5 | -8.5 | -0.6% | 1,185,900 |
| 2024/07/18 | 1,529 | 1,549.5 | 1,526.5 | 1,537 | +8.5 | +0.6% | 1,622,100 |
| 2024/07/17 | 1,540 | 1,541.5 | 1,525 | 1,528.5 | +1.5 | +0.1% | 1,210,300 |
| 2024/07/16 | 1,482.5 | 1,533 | 1,477.5 | 1,527 | +32.5 | +2.2% | 1,849,800 |
| 2024/07/12 | 1,484.5 | 1,497 | 1,470.5 | 1,494.5 | +4 | +0.3% | 2,167,500 |
| 2024/07/11 | 1,518 | 1,522 | 1,489 | 1,490.5 | -8 | -0.5% | 1,749,700 |
| 2024/07/10 | 1,497 | 1,513 | 1,487 | 1,498.5 | +8.5 | +0.6% | 1,706,300 |
| 2024/07/09 | 1,499 | 1,499 | 1,472 | 1,490 | -9.5 | -0.6% | 1,882,500 |
| 2024/07/08 | 1,523.5 | 1,529 | 1,498 | 1,499.5 | -28.5 | -1.9% | 1,436,400 |
| 2024/07/05 | 1,543 | 1,545 | 1,525 | 1,528 | -7.5 | -0.5% | 1,001,800 |
| 2024/07/04 | 1,530 | 1,545.5 | 1,521 | 1,535.5 | -4 | -0.3% | 962,900 |
| 2024/07/03 | 1,572.5 | 1,576.5 | 1,535.5 | 1,539.5 | -47 | -3% | 1,805,900 |
| 2024/07/02 | 1,574.5 | 1,593.5 | 1,570 | 1,586.5 | +11 | +0.7% | 2,157,800 |
| 2024/07/01 | 1,562.5 | 1,577 | 1,542.5 | 1,575.5 | +31.5 | +2% | 1,905,400 |
| 2024/06/28 | 1,513.5 | 1,562 | 1,512.5 | 1,544 | +34 | +2.3% | 3,048,700 |
| 2024/06/27 | 1,495 | 1,531 | 1,495 | 1,510 | +18 | +1.2% | 2,418,000 |
| 2024/06/26 | 1,484.5 | 1,506 | 1,484.5 | 1,492 | +9 | +0.6% | 2,628,600 |
| 2024/06/25 | 1,468.5 | 1,494 | 1,461.5 | 1,483 | +33 | +2.3% | 2,161,100 |
| 2024/06/24 | 1,455 | 1,471.5 | 1,439.5 | 1,450 | +7 | +0.5% | 2,223,000 |
| 2024/06/21 | 1,442 | 1,452 | 1,429 | 1,443 | +16 | +1.1% | 3,892,400 |
| 2024/06/20 | 1,431.5 | 1,433.5 | 1,415.5 | 1,427 | -4.5 | -0.3% | 1,644,600 |
| 2024/06/19 | 1,453 | 1,457 | 1,428.5 | 1,431.5 | -1.5 | -0.1% | 1,403,600 |
| 2024/06/18 | 1,454 | 1,454.5 | 1,413.5 | 1,433 | +3.5 | +0.2% | 1,722,500 |
| 2024/06/17 | 1,464 | 1,481 | 1,421 | 1,429.5 | -34.5 | -2.4% | 1,967,300 |
| 2024/06/14 | 1,467.5 | 1,487.5 | 1,454.5 | 1,464 | -15 | -1% | 2,635,100 |
| 2024/06/13 | 1,502 | 1,510.5 | 1,473 | 1,479 | -29 | -1.9% | 1,908,900 |
| 2024/06/12 | 1,510 | 1,527 | 1,505.5 | 1,508 | -10.5 | -0.7% | 1,570,300 |
| 2024/06/11 | 1,558 | 1,559 | 1,513 | 1,518.5 | -32.5 | -2.1% | 1,477,900 |
| 2024/06/10 | 1,550 | 1,563 | 1,542.5 | 1,551 | +11.5 | +0.7% | 1,015,400 |
151～
200
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
