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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 935.1 | 937 | 922.9 | 937 | +1.6 | +0.2% | 3,439,300 |
| 2025/07/02 | 929.2 | 946.6 | 926 | 935.4 | -4.6 | -0.5% | 2,639,500 |
| 2025/07/01 | 930.8 | 943.3 | 912.1 | 940 | +2.8 | +0.3% | 3,414,800 |
| 2025/06/30 | 937.1 | 940 | 920.3 | 937.2 | +1.8 | +0.2% | 4,850,200 |
| 2025/06/27 | 938 | 949 | 933.6 | 935.4 | -9.6 | -1% | 4,112,500 |
| 2025/06/26 | 945.3 | 951.6 | 935.8 | 945 | -0.3 | ±0% | 2,424,500 |
| 2025/06/25 | 952.3 | 952.3 | 936 | 945.3 | -0.7 | -0.1% | 2,170,000 |
| 2025/06/24 | 950 | 957.1 | 943.8 | 946 | +6.8 | +0.7% | 2,574,400 |
| 2025/06/23 | 935.3 | 945.8 | 928.5 | 939.2 | +3.9 | +0.4% | 1,881,000 |
| 2025/06/20 | 945 | 949.3 | 932 | 935.3 | -11.2 | -1.2% | 4,758,200 |
| 2025/06/19 | 946 | 949.9 | 942.4 | 946.5 | +3.7 | +0.4% | 3,072,200 |
| 2025/06/18 | 927.4 | 945.1 | 923.9 | 942.8 | +3 | +0.3% | 2,792,700 |
| 2025/06/17 | 929.8 | 947 | 929 | 939.8 | +2.1 | +0.2% | 2,169,500 |
| 2025/06/16 | 930.1 | 945.1 | 930.1 | 937.7 | +15.4 | +1.7% | 2,765,100 |
| 2025/06/13 | 928.2 | 928.2 | 913.8 | 922.3 | -3.1 | -0.3% | 3,656,000 |
| 2025/06/12 | 918.1 | 926 | 916.8 | 925.4 | +7.6 | +0.8% | 2,297,300 |
| 2025/06/11 | 927.8 | 932.2 | 916.7 | 917.8 | -10 | -1.1% | 2,841,400 |
| 2025/06/10 | 936 | 942 | 925 | 927.8 | -8.2 | -0.9% | 2,475,500 |
| 2025/06/09 | 933.6 | 937 | 925.2 | 936 | +13.4 | +1.5% | 1,914,200 |
| 2025/06/06 | 930 | 938 | 922.6 | 922.6 | -0.7 | -0.1% | 2,663,300 |
| 2025/06/05 | 931.4 | 935.2 | 920.6 | 923.3 | -23.1 | -2.4% | 2,973,600 |
| 2025/06/04 | 933.8 | 948.8 | 932 | 946.4 | +14.8 | +1.6% | 2,638,400 |
| 2025/06/03 | 942.3 | 944.9 | 929.6 | 931.6 | -1.7 | -0.2% | 2,712,400 |
| 2025/06/02 | 914.4 | 933.3 | 911.5 | 933.3 | +6.3 | +0.7% | 3,293,500 |
| 2025/05/30 | 890.6 | 927 | 888.9 | 927 | +12.7 | +1.4% | 10,951,100 |
| 2025/05/29 | 917 | 924.5 | 913.8 | 914.3 | -0.9 | -0.1% | 5,504,500 |
| 2025/05/28 | 925.1 | 930.2 | 912 | 915.2 | -7.3 | -0.8% | 3,609,200 |
| 2025/05/27 | 907.7 | 922.5 | 903.5 | 922.5 | +8.6 | +0.9% | 4,450,000 |
| 2025/05/26 | 930 | 936.3 | 904 | 913.9 | -19.7 | -2.1% | 4,417,300 |
| 2025/05/23 | 931.6 | 943.8 | 930.8 | 933.6 | +7.5 | +0.8% | 3,105,100 |
| 2025/05/22 | 919.8 | 929.8 | 916.5 | 926.1 | ±0 | ±0% | 3,121,200 |
| 2025/05/21 | 918 | 937.3 | 916 | 926.1 | +11.7 | +1.3% | 4,699,000 |
| 2025/05/20 | 921 | 923.6 | 908 | 914.4 | -3.4 | -0.4% | 4,643,000 |
| 2025/05/19 | 916.2 | 921.7 | 903.2 | 917.8 | +1.5 | +0.2% | 3,672,700 |
| 2025/05/16 | 942.3 | 945 | 911.6 | 916.3 | -16.7 | -1.8% | 3,907,700 |
| 2025/05/15 | 937.2 | 939.2 | 924.4 | 933 | -17.1 | -1.8% | 4,050,600 |
| 2025/05/14 | 958.3 | 967 | 938.4 | 950.1 | +5.7 | +0.6% | 5,649,400 |
| 2025/05/13 | 926.7 | 972.6 | 926.4 | 944.4 | +19.3 | +2.1% | 7,289,200 |
| 2025/05/12 | 927 | 939.2 | 918.2 | 925.1 | +10.4 | +1.1% | 4,645,100 |
| 2025/05/09 | 900.8 | 917 | 900 | 914.7 | +28.9 | +3.3% | 4,806,800 |
| 2025/05/08 | 881 | 889.7 | 870.5 | 885.8 | +10.4 | +1.2% | 3,514,700 |
| 2025/05/07 | 867.6 | 882 | 858.5 | 875.4 | +22 | +2.6% | 6,107,800 |
| 2025/05/02 | 880 | 884.9 | 850.2 | 853.4 | -37.2 | -4.2% | 6,835,900 |
| 2025/05/01 | 918.4 | 927.7 | 890 | 890.6 | -27.6 | -3% | 4,507,900 |
| 2025/04/30 | 908 | 923.6 | 905.1 | 918.2 | +14.3 | +1.6% | 5,464,100 |
| 2025/04/28 | 888 | 906 | 885 | 903.9 | +16.5 | +1.9% | 4,992,400 |
| 2025/04/25 | 893 | 899.4 | 883.6 | 887.4 | +3.6 | +0.4% | 3,279,200 |
| 2025/04/24 | 887.2 | 890 | 874.7 | 883.8 | +11.6 | +1.3% | 4,030,600 |
| 2025/04/23 | 871.7 | 885 | 869.1 | 872.2 | +15.5 | +1.8% | 5,066,500 |
| 2025/04/22 | 845 | 856.7 | 835.9 | 856.7 | +11.5 | +1.4% | 3,183,700 |
51～
100
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
