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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,457.5 | 1,476.5 | 1,441.5 | 1,475 | -12.5 | -0.8% | 979,900 |
| 2024/04/12 | 1,486 | 1,490 | 1,469 | 1,487.5 | +8 | +0.5% | 1,772,000 |
| 2024/04/11 | 1,417.5 | 1,483 | 1,415 | 1,479.5 | +46.5 | +3.2% | 1,730,300 |
| 2024/04/10 | 1,419 | 1,442 | 1,416 | 1,433 | +2.5 | +0.2% | 1,188,600 |
| 2024/04/09 | 1,448 | 1,449.5 | 1,425.5 | 1,430.5 | +2 | +0.1% | 1,465,100 |
| 2024/04/08 | 1,426 | 1,443 | 1,419.5 | 1,428.5 | +9.5 | +0.7% | 1,202,400 |
| 2024/04/05 | 1,413.5 | 1,425 | 1,400.5 | 1,419 | -22 | -1.5% | 1,570,800 |
| 2024/04/04 | 1,435 | 1,446.5 | 1,420.5 | 1,441 | +21.5 | +1.5% | 1,573,500 |
| 2024/04/03 | 1,401 | 1,430.5 | 1,385 | 1,419.5 | +11.5 | +0.8% | 1,430,500 |
| 2024/04/02 | 1,418.5 | 1,435 | 1,399.5 | 1,408 | -11 | -0.8% | 1,450,900 |
| 2024/04/01 | 1,453.5 | 1,461.5 | 1,405.5 | 1,419 | -28 | -1.9% | 1,383,900 |
| 2024/03/29 | 1,440 | 1,453.5 | 1,429.5 | 1,447 | +11 | +0.8% | 1,886,200 |
| 2024/03/28 | 1,448.5 | 1,452.5 | 1,425 | 1,436 | -43.5 | -2.9% | 2,198,900 |
| 2024/03/27 | 1,472 | 1,494.5 | 1,466 | 1,479.5 | +4.5 | +0.3% | 2,364,900 |
| 2024/03/26 | 1,492 | 1,496.5 | 1,472.5 | 1,475 | -22 | -1.5% | 1,760,100 |
| 2024/03/25 | 1,523 | 1,523 | 1,487 | 1,497 | -31.5 | -2.1% | 1,488,800 |
| 2024/03/22 | 1,520.5 | 1,529.5 | 1,505 | 1,528.5 | +10 | +0.7% | 1,893,900 |
| 2024/03/21 | 1,472 | 1,519.5 | 1,463 | 1,518.5 | +60 | +4.1% | 2,440,100 |
| 2024/03/19 | 1,471 | 1,482.5 | 1,450.5 | 1,458.5 | -17.5 | -1.2% | 2,202,000 |
| 2024/03/18 | 1,459.5 | 1,483 | 1,446 | 1,476 | +34 | +2.4% | 1,501,700 |
| 2024/03/15 | 1,425.5 | 1,453 | 1,423 | 1,442 | +14.5 | +1% | 1,825,300 |
| 2024/03/14 | 1,460.5 | 1,462 | 1,420 | 1,427.5 | -29 | -2% | 1,903,000 |
| 2024/03/13 | 1,485 | 1,488.5 | 1,443.5 | 1,456.5 | +1.5 | +0.1% | 1,632,400 |
| 2024/03/12 | 1,475 | 1,475 | 1,433.5 | 1,455 | -27 | -1.8% | 1,805,400 |
| 2024/03/11 | 1,544 | 1,546.5 | 1,463.5 | 1,482 | -52.5 | -3.4% | 2,435,800 |
| 2024/03/08 | 1,510 | 1,555 | 1,489.5 | 1,534.5 | +24.5 | +1.6% | 3,060,600 |
| 2024/03/07 | 1,500 | 1,534.5 | 1,495 | 1,510 | +17.5 | +1.2% | 2,139,000 |
| 2024/03/06 | 1,482 | 1,497 | 1,473.5 | 1,492.5 | +13.5 | +0.9% | 1,908,300 |
| 2024/03/05 | 1,467 | 1,482 | 1,460.5 | 1,479 | +12 | +0.8% | 1,506,400 |
| 2024/03/04 | 1,485.5 | 1,486.5 | 1,461 | 1,467 | -20.5 | -1.4% | 1,424,400 |
| 2024/03/01 | 1,465 | 1,491.5 | 1,455.5 | 1,487.5 | +22.5 | +1.5% | 1,410,800 |
| 2024/02/29 | 1,475 | 1,488 | 1,461 | 1,465 | -8 | -0.5% | 2,135,600 |
| 2024/02/28 | 1,487.5 | 1,523 | 1,466.5 | 1,473 | -1 | -0.1% | 1,811,500 |
| 2024/02/27 | 1,466.5 | 1,508.5 | 1,463.5 | 1,474 | +12.5 | +0.9% | 1,561,600 |
| 2024/02/26 | 1,465 | 1,486.5 | 1,460.5 | 1,461.5 | +6 | +0.4% | 1,512,200 |
| 2024/02/22 | 1,450 | 1,468.5 | 1,446.5 | 1,455.5 | +18 | +1.3% | 1,845,000 |
| 2024/02/21 | 1,444 | 1,450 | 1,435.5 | 1,437.5 | -6.5 | -0.5% | 959,300 |
| 2024/02/20 | 1,450 | 1,457.5 | 1,434 | 1,444 | -6 | -0.4% | 1,621,800 |
| 2024/02/19 | 1,415 | 1,450 | 1,415 | 1,450 | +36 | +2.5% | 1,720,900 |
| 2024/02/16 | 1,400 | 1,421 | 1,396 | 1,414 | +20 | +1.4% | 1,838,800 |
| 2024/02/15 | 1,417 | 1,420 | 1,388.5 | 1,394 | -1 | -0.1% | 1,637,400 |
| 2024/02/14 | 1,400 | 1,410 | 1,385.5 | 1,395 | -5 | -0.4% | 1,566,300 |
| 2024/02/13 | 1,383.5 | 1,402 | 1,372 | 1,400 | +16.5 | +1.2% | 2,001,800 |
| 2024/02/09 | 1,394.5 | 1,395 | 1,367.5 | 1,383.5 | -5 | -0.4% | 1,908,900 |
| 2024/02/08 | 1,400.5 | 1,404 | 1,382 | 1,388.5 | -16 | -1.1% | 2,048,500 |
| 2024/02/07 | 1,400.5 | 1,412.5 | 1,394.5 | 1,404.5 | +4.5 | +0.3% | 1,280,500 |
| 2024/02/06 | 1,425 | 1,426 | 1,394.5 | 1,400 | -28.5 | -2% | 2,118,600 |
| 2024/02/05 | 1,445.5 | 1,464.5 | 1,428.5 | 1,428.5 | -15 | -1% | 2,437,000 |
| 2024/02/02 | 1,415 | 1,463 | 1,413.5 | 1,443.5 | +32 | +2.3% | 3,506,200 |
| 2024/02/01 | 1,338 | 1,422.5 | 1,331.5 | 1,411.5 | +57 | +4.2% | 3,989,000 |
151～
200
件表示中 / 527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 | 132,600円 | +3.9% | -6.1% | 3.77% | 11.04倍 | 0.60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 | 120,400円 | +9.4% | +9.5% | 2.99% | 12.31倍 | 0.74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 | 417,000円 | -8.6% | +85.3% | 3.24% | 10.95倍 | 0.78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 |
| 楽天銀行 | 408,400円 | +29.5% | +34.6% | 0.00% | 15.41倍 | 2.53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 |
| 京都ＦＧ | 226,700円 | +17.4% | +13.6% | 2.65% | 18.93倍 | 0.61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
