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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,550 | 1,563 | 1,542.5 | 1,551 | +11.5 | +0.7% | 1,015,400 |
| 2024/06/07 | 1,536.5 | 1,557 | 1,534.5 | 1,539.5 | +2.5 | +0.2% | 1,124,400 |
| 2024/06/06 | 1,535.5 | 1,560.5 | 1,526 | 1,537 | -13 | -0.8% | 1,578,600 |
| 2024/06/05 | 1,550 | 1,562.5 | 1,531.5 | 1,550 | -30 | -1.9% | 1,462,000 |
| 2024/06/04 | 1,618 | 1,629.5 | 1,568 | 1,580 | -49.5 | -3% | 2,022,100 |
| 2024/06/03 | 1,643.5 | 1,659.5 | 1,626 | 1,629.5 | +7 | +0.4% | 1,999,800 |
| 2024/05/31 | 1,565 | 1,622.5 | 1,562.5 | 1,622.5 | +65.5 | +4.2% | 5,071,000 |
| 2024/05/30 | 1,542 | 1,571.5 | 1,519 | 1,557 | +7.5 | +0.5% | 1,713,600 |
| 2024/05/29 | 1,544 | 1,573.5 | 1,534 | 1,549.5 | +16.5 | +1.1% | 1,616,000 |
| 2024/05/28 | 1,532 | 1,545 | 1,522 | 1,533 | +0.5 | ±0% | 954,900 |
| 2024/05/27 | 1,505.5 | 1,536 | 1,496 | 1,532.5 | +22.5 | +1.5% | 1,104,900 |
| 2024/05/24 | 1,505.5 | 1,522.5 | 1,500 | 1,510 | -21 | -1.4% | 1,306,400 |
| 2024/05/23 | 1,550 | 1,550 | 1,516 | 1,531 | -25.5 | -1.6% | 1,608,800 |
| 2024/05/22 | 1,554 | 1,574.5 | 1,550.5 | 1,556.5 | +9 | +0.6% | 1,253,100 |
| 2024/05/21 | 1,545.5 | 1,565 | 1,538.5 | 1,547.5 | -3 | -0.2% | 1,196,400 |
| 2024/05/20 | 1,550 | 1,570.5 | 1,545 | 1,550.5 | +6 | +0.4% | 1,274,100 |
| 2024/05/17 | 1,506 | 1,547 | 1,502.5 | 1,544.5 | +17 | +1.1% | 1,232,100 |
| 2024/05/16 | 1,524.5 | 1,532.5 | 1,500 | 1,527.5 | ±0 | ±0% | 2,020,800 |
| 2024/05/15 | 1,526 | 1,552.5 | 1,509 | 1,527.5 | +18.5 | +1.2% | 2,193,800 |
| 2024/05/14 | 1,520 | 1,534 | 1,500 | 1,509 | -35.5 | -2.3% | 1,900,100 |
| 2024/05/13 | 1,461 | 1,576 | 1,461 | 1,544.5 | +67.5 | +4.6% | 4,226,400 |
| 2024/05/10 | 1,438.5 | 1,482 | 1,430.5 | 1,477 | +48 | +3.4% | 2,248,400 |
| 2024/05/09 | 1,429 | 1,441 | 1,429 | 1,429 | -2 | -0.1% | 1,388,400 |
| 2024/05/08 | 1,428.5 | 1,439 | 1,419.5 | 1,431 | -0.5 | ±0% | 1,700,600 |
| 2024/05/07 | 1,452 | 1,452.5 | 1,414.5 | 1,431.5 | -27 | -1.9% | 1,620,400 |
| 2024/05/02 | 1,461 | 1,469 | 1,452 | 1,458.5 | -6.5 | -0.4% | 853,700 |
| 2024/05/01 | 1,464.5 | 1,475 | 1,447 | 1,465 | -7.5 | -0.5% | 970,100 |
| 2024/04/30 | 1,463 | 1,473.5 | 1,447.5 | 1,472.5 | +6 | +0.4% | 1,471,400 |
| 2024/04/26 | 1,461 | 1,474.5 | 1,450 | 1,466.5 | +10.5 | +0.7% | 1,356,500 |
| 2024/04/25 | 1,444 | 1,460 | 1,443 | 1,456 | -10.5 | -0.7% | 1,346,300 |
| 2024/04/24 | 1,470 | 1,480 | 1,458 | 1,466.5 | +3 | +0.2% | 1,133,700 |
| 2024/04/23 | 1,467 | 1,486 | 1,456 | 1,463.5 | +3.5 | +0.2% | 1,206,900 |
| 2024/04/22 | 1,429 | 1,460 | 1,414 | 1,460 | +60 | +4.3% | 1,879,100 |
| 2024/04/19 | 1,420 | 1,422 | 1,386.5 | 1,400 | -18.5 | -1.3% | 2,211,000 |
| 2024/04/18 | 1,414 | 1,431.5 | 1,400 | 1,418.5 | +5.5 | +0.4% | 2,773,200 |
| 2024/04/17 | 1,452.5 | 1,452.5 | 1,411.5 | 1,413 | -26 | -1.8% | 1,854,100 |
| 2024/04/16 | 1,460 | 1,485 | 1,433 | 1,439 | -36 | -2.4% | 1,703,300 |
| 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 |
201～
250
件表示中 / 614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 | 139,100円 | +3.9% | -2.2% | 4.31% | 10.33倍 | 0.63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 | 115,200円 | +9.4% | +9.5% | 3.47% | 11.64倍 | 0.70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 | 515,700円 | +33.1% | +42.7% | 0.00% | 18.39倍 | 3.20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 | 331,400円 | -8.6% | +85.3% | 4.07% | 8.70倍 | 0.62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 | 203,200円 | +17.4% | +13.6% | 2.95% | 16.94倍 | 0.55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
