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 |
|---|---|---|---|---|---|---|---|
| 2023/11/28 | 1,229 | 1,234.5 | 1,217 | 1,221 | -1 | -0.1% | 1,335,100 |
| 2023/11/27 | 1,229 | 1,230.5 | 1,208.5 | 1,222 | -6.5 | -0.5% | 1,522,600 |
| 2023/11/24 | 1,246 | 1,246 | 1,228.5 | 1,228.5 | +3 | +0.2% | 1,476,700 |
| 2023/11/22 | 1,217 | 1,229 | 1,215 | 1,225.5 | +1.5 | +0.1% | 1,260,000 |
| 2023/11/21 | 1,220 | 1,228 | 1,207 | 1,224 | +5 | +0.4% | 1,809,100 |
| 2023/11/20 | 1,198 | 1,229.5 | 1,196.5 | 1,219 | +9 | +0.7% | 1,868,400 |
| 2023/11/17 | 1,177 | 1,210 | 1,168 | 1,210 | +18 | +1.5% | 1,605,400 |
| 2023/11/16 | 1,203 | 1,217 | 1,188.5 | 1,192 | -24 | -2% | 1,485,400 |
| 2023/11/15 | 1,236.5 | 1,238 | 1,201 | 1,216 | -12 | -1% | 2,125,800 |
| 2023/11/14 | 1,250 | 1,250 | 1,202.5 | 1,228 | +9.5 | +0.8% | 1,639,500 |
| 2023/11/13 | 1,241 | 1,241 | 1,198.5 | 1,218.5 | -11.5 | -0.9% | 2,030,700 |
| 2023/11/10 | 1,215 | 1,232.5 | 1,208.5 | 1,230 | +18.5 | +1.5% | 1,277,400 |
| 2023/11/09 | 1,189 | 1,221.5 | 1,170 | 1,211.5 | +21.5 | +1.8% | 1,671,800 |
| 2023/11/08 | 1,257.5 | 1,257.5 | 1,167 | 1,190 | -59 | -4.7% | 2,438,200 |
| 2023/11/07 | 1,260 | 1,273 | 1,248 | 1,249 | -18.5 | -1.5% | 1,394,900 |
| 2023/11/06 | 1,304.5 | 1,304.5 | 1,267.5 | 1,267.5 | -27.5 | -2.1% | 1,905,500 |
| 2023/11/02 | 1,306 | 1,319 | 1,282 | 1,295 | -9 | -0.7% | 1,391,500 |
| 2023/11/01 | 1,294 | 1,307.5 | 1,284.5 | 1,304 | +27.5 | +2.2% | 1,394,100 |
| 2023/10/31 | 1,270.5 | 1,287 | 1,241.5 | 1,276.5 | +36 | +2.9% | 2,118,700 |
| 2023/10/30 | 1,248.5 | 1,274 | 1,238 | 1,240.5 | -23 | -1.8% | 1,462,600 |
| 2023/10/27 | 1,231 | 1,269.5 | 1,230 | 1,263.5 | +27.5 | +2.2% | 1,435,500 |
| 2023/10/26 | 1,232 | 1,243 | 1,224.5 | 1,236 | -7.5 | -0.6% | 1,056,400 |
| 2023/10/25 | 1,227.5 | 1,259.5 | 1,224.5 | 1,243.5 | +19.5 | +1.6% | 1,155,200 |
| 2023/10/24 | 1,237.5 | 1,242.5 | 1,203 | 1,224 | -14 | -1.1% | 1,570,000 |
| 2023/10/23 | 1,250 | 1,271 | 1,238 | 1,238 | +2 | +0.2% | 1,486,100 |
| 2023/10/20 | 1,243.5 | 1,263 | 1,231.5 | 1,236 | -11 | -0.9% | 1,277,400 |
| 2023/10/19 | 1,246.5 | 1,252 | 1,235.5 | 1,247 | -6 | -0.5% | 1,026,400 |
| 2023/10/18 | 1,244 | 1,258.5 | 1,240.5 | 1,253 | +21 | +1.7% | 1,547,200 |
| 2023/10/17 | 1,236.5 | 1,249 | 1,224.5 | 1,232 | -0.5 | ±0% | 1,781,300 |
| 2023/10/16 | 1,227 | 1,239.5 | 1,218 | 1,232.5 | -12 | -1% | 955,600 |
| 2023/10/13 | 1,265 | 1,276.5 | 1,241 | 1,244.5 | -33.5 | -2.6% | 1,408,600 |
| 2023/10/12 | 1,281 | 1,287.5 | 1,273.5 | 1,278 | +1 | +0.1% | 1,236,800 |
| 2023/10/11 | 1,280.5 | 1,288 | 1,266 | 1,277 | -8.5 | -0.7% | 1,108,500 |
| 2023/10/10 | 1,255 | 1,287.5 | 1,248 | 1,285.5 | +48.5 | +3.9% | 1,639,400 |
| 2023/10/06 | 1,236 | 1,248.5 | 1,219 | 1,237 | -3.5 | -0.3% | 1,164,100 |
| 2023/10/05 | 1,201.5 | 1,245.5 | 1,200.5 | 1,240.5 | +50.5 | +4.2% | 1,686,100 |
| 2023/10/04 | 1,218 | 1,223.5 | 1,186 | 1,190 | -28.5 | -2.3% | 1,937,700 |
| 2023/10/03 | 1,231.5 | 1,238.5 | 1,212.5 | 1,218.5 | -24 | -1.9% | 1,150,400 |
| 2023/10/02 | 1,236.5 | 1,270.5 | 1,235.5 | 1,242.5 | +23.5 | +1.9% | 1,654,300 |
| 2023/09/29 | 1,245 | 1,252 | 1,208 | 1,219 | -29 | -2.3% | 2,121,800 |
| 2023/09/28 | 1,245.5 | 1,260.5 | 1,239 | 1,248 | -14.5 | -1.1% | 1,747,900 |
| 2023/09/27 | 1,269.5 | 1,272.5 | 1,245.5 | 1,262.5 | +6 | +0.5% | 2,052,300 |
| 2023/09/26 | 1,243.5 | 1,267.5 | 1,243.5 | 1,256.5 | +14.5 | +1.2% | 1,384,800 |
| 2023/09/25 | 1,257 | 1,258 | 1,241 | 1,242 | -17 | -1.4% | 1,262,300 |
| 2023/09/22 | 1,246 | 1,265 | 1,235 | 1,259 | +7 | +0.6% | 1,455,900 |
| 2023/09/21 | 1,252.5 | 1,269 | 1,251.5 | 1,252 | +12 | +1% | 1,601,600 |
| 2023/09/20 | 1,267 | 1,272 | 1,233.5 | 1,240 | -35.5 | -2.8% | 2,288,500 |
| 2023/09/19 | 1,280 | 1,292 | 1,266.5 | 1,275.5 | +6 | +0.5% | 1,815,500 |
| 2023/09/15 | 1,285 | 1,306.5 | 1,266.5 | 1,269.5 | -5.5 | -0.4% | 2,275,100 |
| 2023/09/14 | 1,289 | 1,295.5 | 1,274.5 | 1,275 | +11.5 | +0.9% | 1,680,000 |
201～
250
件表示中 / 485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 | 126,200円 | +3.9% | -13.9% | 3.80% | 11.56倍 | 0.58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 | 115,000円 | +6.2% | +8.5% | 3.13% | 12.10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 |
| コンコルディア | 80,100円 | +6.1% | +41.6% | 3.25% | 12.44倍 | 0.73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 |
| ふくおか | 368,400円 | -8.6% | +74.8% | 3.53% | 10.17倍 | 0.68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 | 217,800円 | +10.7% | +6.0% | 2.75% | 19.28倍 | 0.56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
