三十三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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,030 | 2,066 | 2,020 | 2,048 | +11 | +0.5% | 44,600 |
| 2024/04/25 | 2,055 | 2,072 | 2,033 | 2,037 | -19 | -0.9% | 38,100 |
| 2024/04/24 | 2,067 | 2,067 | 2,041 | 2,056 | +4 | +0.2% | 48,200 |
| 2024/04/23 | 2,037 | 2,066 | 2,037 | 2,052 | +23 | +1.1% | 38,700 |
| 2024/04/22 | 2,004 | 2,032 | 1,994 | 2,029 | +50 | +2.5% | 45,700 |
| 2024/04/19 | 1,990 | 2,012 | 1,962 | 1,979 | -20 | -1% | 46,500 |
| 2024/04/18 | 1,962 | 2,008 | 1,962 | 1,999 | +38 | +1.9% | 42,200 |
| 2024/04/17 | 2,010 | 2,010 | 1,959 | 1,961 | -33 | -1.7% | 67,900 |
| 2024/04/16 | 2,046 | 2,057 | 1,990 | 1,994 | -57 | -2.8% | 69,300 |
| 2024/04/15 | 1,993 | 2,062 | 1,990 | 2,051 | +60 | +3% | 106,400 |
| 2024/04/12 | 1,994 | 2,000 | 1,986 | 1,991 | -3 | -0.2% | 25,400 |
| 2024/04/11 | 1,978 | 2,000 | 1,971 | 1,994 | +7 | +0.4% | 36,400 |
| 2024/04/10 | 1,990 | 2,000 | 1,987 | 1,987 | -15 | -0.7% | 23,200 |
| 2024/04/09 | 2,001 | 2,010 | 1,992 | 2,002 | +1 | ±0% | 29,000 |
| 2024/04/08 | 1,996 | 2,006 | 1,988 | 2,001 | +11 | +0.6% | 38,600 |
| 2024/04/05 | 1,985 | 1,997 | 1,974 | 1,990 | -22 | -1.1% | 29,200 |
| 2024/04/04 | 2,032 | 2,037 | 2,000 | 2,012 | -11 | -0.5% | 48,500 |
| 2024/04/03 | 1,997 | 2,048 | 1,993 | 2,023 | +11 | +0.5% | 50,800 |
| 2024/04/02 | 2,078 | 2,095 | 2,003 | 2,012 | -53 | -2.6% | 64,200 |
| 2024/04/01 | 2,104 | 2,110 | 2,062 | 2,065 | -19 | -0.9% | 52,000 |
| 2024/03/29 | 2,089 | 2,108 | 2,066 | 2,084 | +1 | ±0% | 33,500 |
| 2024/03/28 | 2,113 | 2,129 | 2,083 | 2,083 | -75 | -3.5% | 81,700 |
| 2024/03/27 | 2,113 | 2,198 | 2,108 | 2,158 | +60 | +2.9% | 162,900 |
| 2024/03/26 | 2,085 | 2,109 | 2,080 | 2,098 | +13 | +0.6% | 44,100 |
| 2024/03/25 | 2,128 | 2,129 | 2,085 | 2,085 | -45 | -2.1% | 57,100 |
| 2024/03/22 | 2,122 | 2,130 | 2,101 | 2,130 | +21 | +1% | 33,300 |
| 2024/03/21 | 2,084 | 2,124 | 2,071 | 2,109 | +46 | +2.2% | 60,400 |
| 2024/03/19 | 2,066 | 2,084 | 2,048 | 2,063 | -12 | -0.6% | 53,800 |
| 2024/03/18 | 2,083 | 2,083 | 2,052 | 2,075 | +21 | +1% | 36,700 |
| 2024/03/15 | 2,038 | 2,070 | 2,031 | 2,054 | +26 | +1.3% | 41,300 |
| 2024/03/14 | 2,032 | 2,037 | 2,016 | 2,028 | +15 | +0.7% | 21,700 |
| 2024/03/13 | 2,021 | 2,048 | 1,997 | 2,013 | +8 | +0.4% | 47,100 |
| 2024/03/12 | 1,982 | 2,005 | 1,962 | 2,005 | +6 | +0.3% | 50,100 |
| 2024/03/11 | 2,060 | 2,081 | 1,981 | 1,999 | -91 | -4.4% | 79,200 |
| 2024/03/08 | 2,049 | 2,099 | 2,034 | 2,090 | +53 | +2.6% | 87,300 |
| 2024/03/07 | 1,999 | 2,054 | 1,999 | 2,037 | +47 | +2.4% | 85,800 |
| 2024/03/06 | 1,971 | 2,005 | 1,967 | 1,990 | +3 | +0.2% | 87,800 |
| 2024/03/05 | 1,980 | 1,992 | 1,965 | 1,987 | ±0 | ±0% | 39,000 |
| 2024/03/04 | 2,010 | 2,010 | 1,968 | 1,987 | -23 | -1.1% | 52,700 |
| 2024/03/01 | 1,980 | 2,019 | 1,979 | 2,010 | +32 | +1.6% | 58,500 |
| 2024/02/29 | 1,958 | 1,993 | 1,958 | 1,978 | +3 | +0.2% | 26,200 |
| 2024/02/28 | 1,933 | 1,986 | 1,930 | 1,975 | +42 | +2.2% | 74,900 |
| 2024/02/27 | 1,926 | 1,957 | 1,916 | 1,933 | +6 | +0.3% | 45,900 |
| 2024/02/26 | 1,936 | 1,944 | 1,925 | 1,927 | -6 | -0.3% | 23,700 |
| 2024/02/22 | 1,937 | 1,953 | 1,923 | 1,933 | -3 | -0.2% | 32,800 |
| 2024/02/21 | 1,935 | 1,947 | 1,925 | 1,936 | +4 | +0.2% | 24,400 |
| 2024/02/20 | 1,949 | 1,960 | 1,929 | 1,932 | -18 | -0.9% | 37,100 |
| 2024/02/19 | 1,900 | 1,950 | 1,900 | 1,950 | +61 | +3.2% | 50,000 |
| 2024/02/16 | 1,878 | 1,905 | 1,878 | 1,889 | +21 | +1.1% | 52,200 |
| 2024/02/15 | 1,868 | 1,881 | 1,860 | 1,868 | -1 | -0.1% | 43,400 |
1～
50
件表示中 / 1483件
類似銘柄と比較する
現在ご覧いただいている「３３ＦＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ３３ＦＧ | 204,800円 | -9.0% | -14.2% | 3.52% | 9.34倍 | 0.27倍 |
|
三重銀行と第三銀行が経営統合。２１年５月に両行合併。三重県２位。愛知県にも厚い基盤を持つ |
| 山梨銀 | 179,400円 | -10.8% | -6.7% | 2.79% | 10.29倍 | 0.28倍 |
|
山梨唯一の地銀。県内融資シェア約４割。東京都西部にも積極進出。静岡銀行と包括業務提携 |
| 宮崎銀 | 306,000円 | -6.6% | -23.2% | 3.27% | 8.55倍 | 0.31倍 |
|
宮崎県の指定金融機関。鹿児島、福岡など域外にも展開。農業、医療・介護向けの金融も注力 |
| プロクレアＨＤ | 184,200円 | +0.1% | -25.6% | 2.71% | 24.92倍 | 0.32倍 |
|
青森県地盤の地銀グループ。青森銀行とみちのく銀行が経営統合し発足。２５年１月両行合併予定 |
| 琉球銀 | 116,900円 | +3.5% | -12.9% | 3.17% | 9.55倍 | 0.35倍 |
|
貸出、預金シェアは沖縄県トップ。ミニ店舗やローンセンターなどチャネル充実を積極推進 |
市場注目の銘柄
チャート関連のコラム
