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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 838 | 850.9 | 837.4 | 847.7 | -4.2 | -0.5% | 2,304,800 |
| 2024/08/20 | 864.8 | 864.8 | 843 | 851.9 | +2.1 | +0.2% | 2,375,100 |
| 2024/08/19 | 871.9 | 872.4 | 845.3 | 849.8 | -23.7 | -2.7% | 3,223,300 |
| 2024/08/16 | 862.3 | 877.9 | 860.1 | 873.5 | +41.2 | +5% | 2,978,800 |
| 2024/08/15 | 820 | 846.5 | 818.3 | 832.3 | +18.1 | +2.2% | 2,657,200 |
| 2024/08/14 | 812 | 838 | 804.1 | 814.2 | +8.9 | +1.1% | 5,199,500 |
| 2024/08/13 | 791.2 | 808.1 | 776.1 | 805.3 | +41.8 | +5.5% | 3,728,700 |
| 2024/08/09 | 765.4 | 783 | 750.4 | 763.5 | +28.1 | +3.8% | 6,491,800 |
| 2024/08/08 | 739.5 | 754.7 | 729 | 735.4 | -19.1 | -2.5% | 4,424,800 |
| 2024/08/07 | 685.6 | 773.8 | 682 | 754.5 | +38.9 | +5.4% | 7,981,100 |
| 2024/08/06 | 743.9 | 846.1 | 690.8 | 715.6 | +10.7 | +1.5% | 13,825,500 |
| 2024/08/05 | 719.9 | 757 | 704.9 | 704.9 | -150 | -17.5% | 7,963,900 |
| 2024/08/02 | 924.2 | 924.6 | 854.9 | 854.9 | -114.3 | -11.8% | 4,815,400 |
| 2024/08/01 | 974.3 | 988 | 959.9 | 969.2 | +9.2 | +1% | 5,939,900 |
| 2024/07/31 | 918.1 | 960 | 911.6 | 960 | +48.6 | +5.3% | 5,740,200 |
| 2024/07/30 | 913.7 | 917 | 905.2 | 911.4 | -8.5 | -0.9% | 3,367,100 |
| 2024/07/29 | 909 | 926.7 | 895.8 | 919.9 | +20.6 | +2.3% | 2,409,300 |
| 2024/07/26 | 900.2 | 909.9 | 891 | 899.3 | -5.7 | -0.6% | 2,496,900 |
| 2024/07/25 | 921.5 | 926.1 | 902.5 | 905 | -27.2 | -2.9% | 3,447,300 |
| 2024/07/24 | 951 | 958.9 | 931.3 | 932.2 | -17.8 | -1.9% | 2,780,000 |
| 2024/07/23 | 940 | 952.2 | 935.2 | 950 | +15.7 | +1.7% | 2,582,700 |
| 2024/07/22 | 940 | 940.3 | 927.3 | 934.3 | +3.8 | +0.4% | 2,243,600 |
| 2024/07/19 | 939.7 | 940 | 924 | 930.5 | -7 | -0.7% | 2,588,100 |
| 2024/07/18 | 919.3 | 950 | 917.1 | 937.5 | +3.5 | +0.4% | 3,522,700 |
| 2024/07/17 | 931.1 | 941.4 | 930.3 | 934 | +4.3 | +0.5% | 2,550,100 |
| 2024/07/16 | 926.3 | 935.2 | 918.5 | 929.7 | +9.3 | +1% | 3,300,600 |
| 2024/07/12 | 922.2 | 926.8 | 918.1 | 920.4 | -16.8 | -1.8% | 3,109,100 |
| 2024/07/11 | 955 | 955.8 | 933 | 937.2 | -6.2 | -0.7% | 3,087,800 |
| 2024/07/10 | 940.7 | 948.4 | 933.9 | 943.4 | +5.9 | +0.6% | 2,677,000 |
| 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 |
151～
200
件表示中 / 2201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 | 82,000円 | +6.1% | +55.8% | 3.54% | 11.93倍 | 0.72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 | 103,600円 | +4.1% | +4.1% | 2.22% | 13.59倍 | 0.86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 | 329,000円 | +1.0% | +196.1% | 4.71% | 9.36倍 | 0.74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 | 115,200円 | +9.4% | +9.5% | 3.47% | 11.64倍 | 0.70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 |
| 楽天銀行 | 515,700円 | +33.1% | +42.7% | 0.00% | 18.39倍 | 3.20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 |
市場注目の銘柄
チャート関連のコラム
