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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 545.3 | 550.9 | 540.6 | 549.1 | -1.1 | -0.2% | 3,297,700 |
| 2017/07/21 | 554.8 | 556 | 543 | 550.2 | -6.7 | -1.2% | 5,316,900 |
| 2017/07/20 | 553.2 | 559.1 | 550.7 | 556.9 | +5.2 | +0.9% | 2,870,600 |
| 2017/07/19 | 546.8 | 554.7 | 544.8 | 551.7 | -0.3 | -0.1% | 2,659,700 |
| 2017/07/18 | 556.2 | 556.2 | 545.9 | 552 | -12 | -2.1% | 3,113,400 |
| 2017/07/14 | 560 | 567.1 | 559 | 564 | +10.7 | +1.9% | 3,872,500 |
| 2017/07/13 | 572.2 | 573.1 | 551.8 | 553.3 | -15.1 | -2.7% | 3,961,500 |
| 2017/07/12 | 574.2 | 576.1 | 567.4 | 568.4 | -9.7 | -1.7% | 2,579,900 |
| 2017/07/11 | 576.2 | 579.7 | 572.8 | 578.1 | +2.6 | +0.5% | 2,266,800 |
| 2017/07/10 | 575 | 576.9 | 567.3 | 575.5 | +2.9 | +0.5% | 2,987,600 |
| 2017/07/07 | 572 | 576.5 | 570.5 | 572.6 | -2.1 | -0.4% | 3,379,900 |
| 2017/07/06 | 573.4 | 574.9 | 567.3 | 574.7 | +0.2 | ±0% | 3,434,000 |
| 2017/07/05 | 565.3 | 574.6 | 565 | 574.5 | +5.2 | +0.9% | 4,320,400 |
| 2017/07/04 | 573.1 | 576.9 | 567 | 569.3 | +1.6 | +0.3% | 2,570,800 |
| 2017/07/03 | 567.6 | 568.1 | 555.7 | 567.7 | +1.1 | +0.2% | 3,169,800 |
| 2017/06/30 | 568.9 | 571.7 | 561.9 | 566.6 | -2.9 | -0.5% | 5,115,000 |
| 2017/06/29 | 566.7 | 572.5 | 563.5 | 569.5 | +10.7 | +1.9% | 4,689,200 |
| 2017/06/28 | 554 | 562.9 | 553.9 | 558.8 | +3.6 | +0.6% | 3,628,000 |
| 2017/06/27 | 548 | 557.5 | 547.5 | 555.2 | +12.4 | +2.3% | 2,674,800 |
| 2017/06/26 | 550 | 550.9 | 542.3 | 542.8 | -6.8 | -1.2% | 2,770,800 |
| 2017/06/23 | 550.7 | 551.9 | 544.5 | 549.6 | +1 | +0.2% | 2,149,800 |
| 2017/06/22 | 547 | 551.9 | 544 | 548.6 | +3.9 | +0.7% | 3,672,600 |
| 2017/06/21 | 548.6 | 548.6 | 541.7 | 544.7 | -10.8 | -1.9% | 4,084,400 |
| 2017/06/20 | 552 | 559 | 551.7 | 555.5 | +8.4 | +1.5% | 3,916,300 |
| 2017/06/19 | 544.4 | 550.9 | 542.1 | 547.1 | +3.5 | +0.6% | 2,389,800 |
| 2017/06/16 | 547 | 551.5 | 538.9 | 543.6 | +2.9 | +0.5% | 6,717,200 |
| 2017/06/15 | 545 | 547.7 | 536.5 | 540.7 | -5 | -0.9% | 3,305,500 |
| 2017/06/14 | 548 | 549.4 | 542 | 545.7 | +2.6 | +0.5% | 4,354,300 |
| 2017/06/13 | 535 | 545.7 | 535 | 543.1 | -0.6 | -0.1% | 2,679,000 |
| 2017/06/12 | 550 | 559.5 | 539.8 | 543.7 | -0.6 | -0.1% | 3,764,300 |
| 2017/06/09 | 534.7 | 546.2 | 525.6 | 544.3 | +15.2 | +2.9% | 7,387,100 |
| 2017/06/08 | 526 | 536.2 | 524.3 | 529.1 | +1.6 | +0.3% | 5,931,300 |
| 2017/06/07 | 524 | 528.1 | 519.7 | 527.5 | +2.8 | +0.5% | 3,506,900 |
| 2017/06/06 | 524 | 534.4 | 522.4 | 524.7 | -5.3 | -1% | 3,677,700 |
| 2017/06/05 | 537.6 | 542.6 | 521 | 530 | -12.2 | -2.3% | 5,201,900 |
| 2017/06/02 | 521 | 549.9 | 520.6 | 542.2 | +27 | +5.2% | 6,359,200 |
| 2017/06/01 | 515 | 521.7 | 510.6 | 515.2 | +5.3 | +1% | 5,725,200 |
| 2017/05/31 | 520.8 | 520.8 | 505.7 | 509.9 | -12.4 | -2.4% | 9,605,700 |
| 2017/05/30 | 528.8 | 529.5 | 519.3 | 522.3 | -12.1 | -2.3% | 4,137,700 |
| 2017/05/29 | 535 | 539.5 | 530.8 | 534.4 | +2.8 | +0.5% | 3,727,000 |
| 2017/05/26 | 527 | 533.3 | 524.8 | 531.6 | +3.6 | +0.7% | 3,818,300 |
| 2017/05/25 | 521.3 | 528.9 | 516.8 | 528 | +3.5 | +0.7% | 3,367,000 |
| 2017/05/24 | 519.1 | 529.8 | 515 | 524.5 | +12 | +2.3% | 3,414,400 |
| 2017/05/23 | 520 | 520.7 | 510.7 | 512.5 | -9.1 | -1.7% | 2,795,400 |
| 2017/05/22 | 523 | 524.4 | 516 | 521.6 | -1.2 | -0.2% | 2,691,800 |
| 2017/05/19 | 514.4 | 525.5 | 505.4 | 522.8 | +15.1 | +3% | 4,756,100 |
| 2017/05/18 | 517.2 | 518.7 | 503.2 | 507.7 | -19.5 | -3.7% | 4,642,400 |
| 2017/05/17 | 532.9 | 534.6 | 524 | 527.2 | -9.9 | -1.8% | 2,997,700 |
| 2017/05/16 | 523.1 | 540.6 | 522.3 | 537.1 | +17.3 | +3.3% | 8,378,400 |
| 2017/05/15 | 510.1 | 521.1 | 510.1 | 519.8 | -7.3 | -1.4% | 5,909,000 |
1801～
1850
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 | 90,300円 | +6.1% | +55.8% | 2.99% | 13.14倍 | 0.79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 | 123,100円 | +4.1% | +4.1% | 1.87% | 16.15倍 | 1.02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 | 378,000円 | +1.0% | +196.1% | 3.84% | 11.26倍 | 0.85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 | 421,800円 | -8.6% | +85.3% | 3.20% | 11.08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
