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 |
|---|---|---|---|---|---|---|---|
| 2024/01/18 | 1,270 | 1,280 | 1,262 | 1,279 | +12.5 | +1% | 1,621,600 |
| 2024/01/17 | 1,277 | 1,285.5 | 1,263 | 1,266.5 | -6.5 | -0.5% | 2,222,500 |
| 2024/01/16 | 1,294 | 1,296 | 1,261 | 1,273 | -13 | -1% | 1,010,600 |
| 2024/01/15 | 1,259.5 | 1,299 | 1,259.5 | 1,286 | +26.5 | +2.1% | 1,160,700 |
| 2024/01/12 | 1,296.5 | 1,296.5 | 1,255.5 | 1,259.5 | -7 | -0.6% | 1,649,200 |
| 2024/01/11 | 1,252 | 1,279 | 1,251.5 | 1,266.5 | +30 | +2.4% | 1,475,100 |
| 2024/01/10 | 1,237.5 | 1,254.5 | 1,230 | 1,236.5 | -5 | -0.4% | 1,268,500 |
| 2024/01/09 | 1,249 | 1,262 | 1,238 | 1,241.5 | -5 | -0.4% | 1,498,400 |
| 2024/01/05 | 1,244.5 | 1,257 | 1,238.5 | 1,246.5 | +25.5 | +2.1% | 1,396,900 |
| 2024/01/04 | 1,195 | 1,222.5 | 1,183 | 1,221 | +26 | +2.2% | 1,872,900 |
| 2023/12/29 | 1,184 | 1,196 | 1,181.5 | 1,195 | +15.5 | +1.3% | 1,575,600 |
| 2023/12/28 | 1,165 | 1,180.5 | 1,165 | 1,179.5 | +8.5 | +0.7% | 964,200 |
| 2023/12/27 | 1,150 | 1,176 | 1,149.5 | 1,171 | +25.5 | +2.2% | 1,330,300 |
| 2023/12/26 | 1,151 | 1,153.5 | 1,136.5 | 1,145.5 | +1.5 | +0.1% | 891,500 |
| 2023/12/25 | 1,140 | 1,148.5 | 1,131 | 1,144 | +11 | +1% | 837,700 |
| 2023/12/22 | 1,125 | 1,142 | 1,125 | 1,133 | +8 | +0.7% | 1,236,200 |
| 2023/12/21 | 1,132 | 1,140 | 1,125 | 1,125 | -11.5 | -1% | 1,142,000 |
| 2023/12/20 | 1,132 | 1,159.5 | 1,129 | 1,136.5 | -11.5 | -1% | 1,774,200 |
| 2023/12/19 | 1,149.5 | 1,162.5 | 1,135 | 1,148 | -0.5 | ±0% | 1,300,400 |
| 2023/12/18 | 1,141.5 | 1,157 | 1,132 | 1,148.5 | -18 | -1.5% | 1,313,000 |
| 2023/12/15 | 1,190 | 1,190.5 | 1,155.5 | 1,166.5 | -34 | -2.8% | 1,967,300 |
| 2023/12/14 | 1,225.5 | 1,230.5 | 1,194.5 | 1,200.5 | -37.5 | -3% | 1,440,100 |
| 2023/12/13 | 1,223 | 1,245 | 1,222 | 1,238 | +15 | +1.2% | 1,661,500 |
| 2023/12/12 | 1,242 | 1,242 | 1,221.5 | 1,223 | -24.5 | -2% | 1,152,600 |
| 2023/12/11 | 1,247 | 1,259.5 | 1,226 | 1,247.5 | +0.5 | ±0% | 1,743,600 |
| 2023/12/08 | 1,229 | 1,262.5 | 1,227.5 | 1,247 | -0.5 | ±0% | 2,753,300 |
| 2023/12/07 | 1,237 | 1,254.5 | 1,233.5 | 1,247.5 | +22.5 | +1.8% | 2,763,800 |
| 2023/12/06 | 1,200 | 1,225.5 | 1,197.5 | 1,225 | +25.5 | +2.1% | 1,344,400 |
| 2023/12/05 | 1,195.5 | 1,211.5 | 1,195.5 | 1,199.5 | -2 | -0.2% | 1,218,900 |
| 2023/12/04 | 1,201.5 | 1,209.5 | 1,191.5 | 1,201.5 | -11.5 | -0.9% | 1,218,100 |
| 2023/12/01 | 1,212 | 1,220.5 | 1,204.5 | 1,213 | +17 | +1.4% | 1,556,300 |
| 2023/11/30 | 1,196 | 1,213.5 | 1,188 | 1,196 | +0.5 | ±0% | 4,804,900 |
| 2023/11/29 | 1,217 | 1,220.5 | 1,188.5 | 1,195.5 | -25.5 | -2.1% | 1,431,700 |
| 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 |
301～
350
件表示中 / 618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 | 144,300円 | +3.9% | -2.2% | 4.16% | 10.72倍 | 0.65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 | 119,700円 | +9.4% | +9.5% | 3.34% | 12.09倍 | 0.72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 | 84,100円 | +6.1% | +55.8% | 3.45% | 12.23倍 | 0.74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 | 346,900円 | -8.6% | +85.3% | 3.89% | 9.11倍 | 0.65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 | 63,700円 | +6.4% | +26.9% | 2.51% | 11.20倍 | 0.62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
