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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 930.3 | 942.1 | 928 | 937.5 | +5.4 | +0.6% | 3,959,500 |
| 2024/07/08 | 951.3 | 954.7 | 932.1 | 932.1 | -18.2 | -1.9% | 3,868,100 |
| 2024/07/05 | 961.6 | 966 | 949.1 | 950.3 | -10 | -1% | 2,124,300 |
| 2024/07/04 | 963.1 | 963.1 | 947.6 | 960.3 | +3.2 | +0.3% | 4,288,400 |
| 2024/07/03 | 970 | 971.4 | 948.4 | 957.1 | -14.1 | -1.5% | 3,365,100 |
| 2024/07/02 | 958 | 983.3 | 957.2 | 971.2 | +9 | +0.9% | 3,558,600 |
| 2024/07/01 | 960 | 964.7 | 947.2 | 962.2 | +16 | +1.7% | 3,607,300 |
| 2024/06/28 | 949 | 956.5 | 944 | 946.2 | +9.4 | +1% | 5,052,400 |
| 2024/06/27 | 943.1 | 948.8 | 905 | 936.8 | -3.4 | -0.4% | 5,834,900 |
| 2024/06/26 | 948 | 954 | 938.3 | 940.2 | +3.6 | +0.4% | 4,176,900 |
| 2024/06/25 | 930 | 947.8 | 926 | 936.6 | +25.6 | +2.8% | 4,615,400 |
| 2024/06/24 | 909.5 | 916.5 | 900.2 | 911 | +8.3 | +0.9% | 3,340,500 |
| 2024/06/21 | 919.1 | 919.6 | 900.7 | 902.7 | +13.6 | +1.5% | 4,721,500 |
| 2024/06/20 | 888.8 | 896.5 | 882.8 | 889.1 | -0.3 | ±0% | 3,214,800 |
| 2024/06/19 | 894.9 | 900 | 886.8 | 889.4 | +8 | +0.9% | 2,185,400 |
| 2024/06/18 | 889 | 896 | 874.9 | 881.4 | +0.2 | ±0% | 2,975,400 |
| 2024/06/17 | 886 | 894.7 | 870.7 | 881.2 | +1 | +0.1% | 3,399,800 |
| 2024/06/14 | 887.3 | 890.9 | 871 | 880.2 | -7.6 | -0.9% | 6,368,500 |
| 2024/06/13 | 895.2 | 895.8 | 862.5 | 887.8 | -7.4 | -0.8% | 6,234,300 |
| 2024/06/12 | 895 | 901.8 | 889.3 | 895.2 | -12.5 | -1.4% | 2,996,900 |
| 2024/06/11 | 920 | 927.7 | 905.4 | 907.7 | -11.4 | -1.2% | 3,763,500 |
| 2024/06/10 | 907 | 921.6 | 905.3 | 919.1 | +21.3 | +2.4% | 3,372,400 |
| 2024/06/07 | 900 | 912.4 | 896.9 | 897.8 | -2 | -0.2% | 2,636,600 |
| 2024/06/06 | 894.5 | 913.4 | 891.5 | 899.8 | -6.8 | -0.8% | 4,711,900 |
| 2024/06/05 | 906.4 | 919 | 888.3 | 906.6 | -19.5 | -2.1% | 6,723,800 |
| 2024/06/04 | 981.7 | 990 | 925.8 | 926.1 | -56.1 | -5.7% | 7,161,100 |
| 2024/06/03 | 959.5 | 986.9 | 956 | 982.2 | +37.7 | +4% | 6,004,200 |
| 2024/05/31 | 938.7 | 954 | 935.2 | 944.5 | +16.9 | +1.8% | 14,606,700 |
| 2024/05/30 | 925 | 934.8 | 912.5 | 927.6 | -9.3 | -1% | 5,202,400 |
| 2024/05/29 | 940 | 960 | 933.6 | 936.9 | +5.9 | +0.6% | 6,085,800 |
| 2024/05/28 | 945 | 949.8 | 928.4 | 931 | -12.8 | -1.4% | 4,554,400 |
| 2024/05/27 | 935 | 944.4 | 927.3 | 943.8 | +10.5 | +1.1% | 2,444,200 |
| 2024/05/24 | 925 | 939.9 | 920 | 933.3 | -1.6 | -0.2% | 3,079,100 |
| 2024/05/23 | 936.4 | 939 | 925.4 | 934.9 | -3.8 | -0.4% | 4,151,900 |
| 2024/05/22 | 938 | 951.2 | 932.4 | 938.7 | +7 | +0.8% | 4,713,700 |
| 2024/05/21 | 919.8 | 941.1 | 918.1 | 931.7 | ±0 | ±0% | 4,088,600 |
| 2024/05/20 | 905 | 932.4 | 905 | 931.7 | +30.6 | +3.4% | 4,934,600 |
| 2024/05/17 | 877 | 901.3 | 875 | 901.1 | +15.2 | +1.7% | 3,360,100 |
| 2024/05/16 | 892.6 | 894.5 | 867.5 | 885.9 | -10.5 | -1.2% | 6,196,800 |
| 2024/05/15 | 887 | 912.9 | 883.1 | 896.4 | +24.4 | +2.8% | 8,959,600 |
| 2024/05/14 | 850.5 | 880.5 | 850.5 | 872 | +10 | +1.2% | 5,396,300 |
| 2024/05/13 | 852.3 | 862 | 844.8 | 862 | +9.7 | +1.1% | 3,347,000 |
| 2024/05/10 | 849.3 | 856 | 842.2 | 852.3 | +12.4 | +1.5% | 3,040,700 |
| 2024/05/09 | 841.7 | 843.6 | 829.4 | 839.9 | +8.9 | +1.1% | 2,898,900 |
| 2024/05/08 | 835.3 | 839.7 | 826.5 | 831 | -5.8 | -0.7% | 2,547,700 |
| 2024/05/07 | 848.2 | 849.2 | 825.3 | 836.8 | -14.7 | -1.7% | 5,090,700 |
| 2024/05/02 | 850.7 | 853.6 | 842 | 851.5 | +0.8 | +0.1% | 2,726,300 |
| 2024/05/01 | 848 | 854.8 | 835.2 | 850.7 | -1 | -0.1% | 3,589,500 |
| 2024/04/30 | 835.4 | 852.7 | 823.2 | 851.7 | +5.9 | +0.7% | 6,241,100 |
| 2024/04/26 | 840 | 856 | 832.8 | 845.8 | +12.1 | +1.5% | 5,296,200 |
101～
150
件表示中 / 2122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 | 91,000円 | +6.1% | +55.8% | 2.97% | 13.24倍 | 0.80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 |
| りそなＨＤ | 124,500円 | +4.1% | +4.1% | 1.85% | 16.33倍 | 1.03倍 |
|
旧大和・あさひ。傘下にりそな、埼玉りそな、関西みらい、みなとの４行。グループ連携を加速 |
| 三住トラスト | 375,200円 | +1.0% | +196.1% | 3.86% | 11.18倍 | 0.84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 |
| 千葉銀 | 126,600円 | +9.4% | +9.5% | 2.84% | 12.94倍 | 0.77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 |
| ふくおか | 424,200円 | -8.6% | +85.3% | 3.18% | 11.14倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
