コンコルディア・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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,125 | 1,129 | 1,114.5 | 1,116.5 | -14 | -1.2% | 3,163,400 |
| 2025/09/12 | 1,132 | 1,135.5 | 1,123 | 1,130.5 | +6.5 | +0.6% | 3,492,100 |
| 2025/09/11 | 1,140.5 | 1,143 | 1,119.5 | 1,124 | -19 | -1.7% | 2,407,700 |
| 2025/09/10 | 1,127 | 1,143 | 1,120.5 | 1,143 | +22 | +2% | 2,564,000 |
| 2025/09/09 | 1,128.5 | 1,135 | 1,111 | 1,121 | +0.5 | ±0% | 2,169,300 |
| 2025/09/08 | 1,118 | 1,125 | 1,109.5 | 1,120.5 | +2.5 | +0.2% | 2,153,200 |
| 2025/09/05 | 1,115.5 | 1,128.5 | 1,109 | 1,118 | +4 | +0.4% | 2,218,400 |
| 2025/09/04 | 1,104.5 | 1,118 | 1,100.5 | 1,114 | +11.5 | +1% | 2,729,600 |
| 2025/09/03 | 1,134 | 1,136 | 1,090.5 | 1,102.5 | -31.5 | -2.8% | 3,813,800 |
| 2025/09/02 | 1,127 | 1,137 | 1,121.5 | 1,134 | +14 | +1.3% | 2,483,900 |
| 2025/09/01 | 1,125 | 1,135.5 | 1,112.5 | 1,120 | -5.5 | -0.5% | 1,692,500 |
| 2025/08/29 | 1,132 | 1,133.5 | 1,123.5 | 1,125.5 | -10 | -0.9% | 2,984,100 |
| 2025/08/28 | 1,131.5 | 1,137 | 1,120 | 1,135.5 | +9.5 | +0.8% | 2,550,400 |
| 2025/08/27 | 1,142 | 1,145.5 | 1,124 | 1,126 | -28.5 | -2.5% | 3,773,900 |
| 2025/08/26 | 1,153 | 1,161.5 | 1,133.5 | 1,154.5 | +5.5 | +0.5% | 5,120,000 |
| 2025/08/25 | 1,157 | 1,162.5 | 1,140 | 1,149 | +2.5 | +0.2% | 2,361,800 |
| 2025/08/22 | 1,128 | 1,148 | 1,126.5 | 1,146.5 | +19 | +1.7% | 2,280,400 |
| 2025/08/21 | 1,121.5 | 1,131 | 1,116 | 1,127.5 | +1.5 | +0.1% | 1,856,200 |
| 2025/08/20 | 1,130 | 1,136 | 1,115 | 1,126 | +7 | +0.6% | 2,357,400 |
| 2025/08/19 | 1,157.5 | 1,159.5 | 1,113 | 1,119 | -38 | -3.3% | 6,064,600 |
| 2025/08/18 | 1,175.5 | 1,184 | 1,151 | 1,157 | -20 | -1.7% | 4,515,400 |
| 2025/08/15 | 1,123.5 | 1,178.5 | 1,120.5 | 1,177 | +65.5 | +5.9% | 6,310,300 |
| 2025/08/14 | 1,106 | 1,116.5 | 1,101 | 1,111.5 | +1 | +0.1% | 4,124,700 |
| 2025/08/13 | 1,107 | 1,123 | 1,099.5 | 1,110.5 | +20 | +1.8% | 4,763,900 |
| 2025/08/12 | 1,099 | 1,107 | 1,088 | 1,090.5 | +17 | +1.6% | 4,766,300 |
| 2025/08/08 | 1,070 | 1,088.5 | 1,068.5 | 1,073.5 | +13.5 | +1.3% | 4,934,900 |
| 2025/08/07 | 1,029 | 1,062.5 | 1,029 | 1,060 | +32 | +3.1% | 4,027,600 |
| 2025/08/06 | 1,009 | 1,044.5 | 1,007.5 | 1,028 | +30.2 | +3% | 5,370,800 |
| 2025/08/05 | 987.2 | 1,006.5 | 980 | 997.8 | +16 | +1.6% | 3,629,400 |
| 2025/08/04 | 990 | 990.9 | 970.5 | 981.8 | -39.7 | -3.9% | 4,291,800 |
| 2025/08/01 | 1,011 | 1,029.5 | 1,009 | 1,021.5 | +10.5 | +1% | 3,302,200 |
| 2025/07/31 | 991.2 | 1,017.5 | 991 | 1,011 | +9 | +0.9% | 3,418,400 |
| 2025/07/30 | 987.2 | 1,005 | 987.2 | 1,002 | +8.5 | +0.9% | 3,532,900 |
| 2025/07/29 | 980 | 1,001.5 | 978.1 | 993.5 | +13.5 | +1.4% | 5,086,000 |
| 2025/07/28 | 1,006.5 | 1,009.5 | 978.6 | 980 | -29.5 | -2.9% | 3,899,300 |
| 2025/07/25 | 1,017.5 | 1,018.5 | 1,004 | 1,009.5 | -8 | -0.8% | 3,572,500 |
| 2025/07/24 | 1,012.5 | 1,031 | 1,012 | 1,017.5 | +20.4 | +2% | 5,198,000 |
| 2025/07/23 | 985.5 | 1,011.5 | 974.3 | 997.1 | +34.8 | +3.6% | 5,582,700 |
| 2025/07/22 | 956.6 | 968 | 953 | 962.3 | +5.7 | +0.6% | 2,891,000 |
| 2025/07/18 | 960 | 964.9 | 953.6 | 956.6 | +6.4 | +0.7% | 2,171,600 |
| 2025/07/17 | 935 | 951.5 | 933 | 950.2 | +9.2 | +1% | 1,865,300 |
| 2025/07/16 | 942 | 947.6 | 938.2 | 941 | -7.7 | -0.8% | 2,794,900 |
| 2025/07/15 | 948.2 | 960.9 | 940.6 | 948.7 | +4.1 | +0.4% | 2,777,700 |
| 2025/07/14 | 938.3 | 947.1 | 931.7 | 944.6 | -1.8 | -0.2% | 2,080,200 |
| 2025/07/11 | 948.6 | 961.9 | 930.7 | 946.4 | +12.8 | +1.4% | 4,043,300 |
| 2025/07/10 | 930.5 | 937.2 | 924.3 | 933.6 | +0.2 | ±0% | 3,722,900 |
| 2025/07/09 | 937.5 | 944.4 | 922.1 | 933.4 | +4.6 | +0.5% | 2,746,300 |
| 2025/07/08 | 925 | 932.5 | 919.8 | 928.8 | -1.7 | -0.2% | 3,923,800 |
| 2025/07/07 | 936.1 | 939.8 | 927.4 | 930.5 | -15 | -1.6% | 2,620,400 |
| 2025/07/04 | 943.8 | 950.1 | 935.4 | 945.5 | +8.5 | +0.9% | 3,052,900 |
1～
50
件表示中 / 2312件
類似銘柄と比較する
現在ご覧いただいている「コンコルディア」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 |
|---|---|---|---|---|---|---|---|---|
| コンコルディア | 111,600円 | +12.3% | +18.1% | 3.05% | 13.30倍 | 0.99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 |
| 三住トラスト | 425,300円 | +2.7% | +3.3% | 3.76% | 10.68倍 | 0.97倍 |
|
傘下に三井住友信託銀行。銀行、資産運用・管理、不動産など手がける。信託財産残高首位 |
| 楽天銀行 | 780,700円 | +33.8% | +27.5% | 0.00% | 21.17倍 | 4.51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 |
| 千葉銀 | 151,800円 | +10.4% | +15.6% | 3.16% | 12.64倍 | 0.94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 |
| しずおか | 196,800円 | +2.6% | +15.6% | 3.66% | 13.18倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
