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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 3,535 | 3,540 | 3,480 | 3,505 | -20 | -0.6% | 74,300 |
| 2025/08/15 | 3,425 | 3,540 | 3,425 | 3,525 | +105 | +3.1% | 151,500 |
| 2025/08/14 | 3,350 | 3,420 | 3,330 | 3,420 | +20 | +0.6% | 110,000 |
| 2025/08/13 | 3,445 | 3,455 | 3,395 | 3,400 | -20 | -0.6% | 86,900 |
| 2025/08/12 | 3,370 | 3,445 | 3,360 | 3,420 | -45 | -1.3% | 133,100 |
| 2025/08/08 | 3,465 | 3,480 | 3,430 | 3,465 | +30 | +0.9% | 63,800 |
| 2025/08/07 | 3,390 | 3,470 | 3,390 | 3,435 | +45 | +1.3% | 48,400 |
| 2025/08/06 | 3,365 | 3,415 | 3,360 | 3,390 | +55 | +1.6% | 40,600 |
| 2025/08/05 | 3,335 | 3,375 | 3,310 | 3,335 | +20 | +0.6% | 38,300 |
| 2025/08/04 | 3,305 | 3,340 | 3,285 | 3,315 | -95 | -2.8% | 77,000 |
| 2025/08/01 | 3,400 | 3,410 | 3,345 | 3,410 | ±0 | ±0% | 47,300 |
| 2025/07/31 | 3,355 | 3,415 | 3,355 | 3,410 | +65 | +1.9% | 54,700 |
| 2025/07/30 | 3,325 | 3,360 | 3,310 | 3,345 | +15 | +0.5% | 64,500 |
| 2025/07/29 | 3,290 | 3,345 | 3,285 | 3,330 | +15 | +0.5% | 47,200 |
| 2025/07/28 | 3,460 | 3,460 | 3,290 | 3,315 | -140 | -4.1% | 94,300 |
| 2025/07/25 | 3,460 | 3,485 | 3,430 | 3,455 | -15 | -0.4% | 55,700 |
| 2025/07/24 | 3,425 | 3,485 | 3,405 | 3,470 | +90 | +2.7% | 67,900 |
| 2025/07/23 | 3,410 | 3,440 | 3,325 | 3,380 | +15 | +0.4% | 124,000 |
| 2025/07/22 | 3,320 | 3,370 | 3,280 | 3,365 | +45 | +1.4% | 80,800 |
| 2025/07/18 | 3,325 | 3,340 | 3,295 | 3,320 | +15 | +0.5% | 46,800 |
| 2025/07/17 | 3,290 | 3,350 | 3,260 | 3,305 | +15 | +0.5% | 53,600 |
| 2025/07/16 | 3,260 | 3,305 | 3,240 | 3,290 | +25 | +0.8% | 53,500 |
| 2025/07/15 | 3,260 | 3,305 | 3,255 | 3,265 | ±0 | ±0% | 57,300 |
| 2025/07/14 | 3,280 | 3,310 | 3,180 | 3,265 | -15 | -0.5% | 92,900 |
| 2025/07/11 | 3,205 | 3,315 | 3,205 | 3,280 | +95 | +3% | 97,100 |
| 2025/07/10 | 3,160 | 3,185 | 3,150 | 3,185 | +30 | +1% | 73,800 |
| 2025/07/09 | 3,070 | 3,180 | 3,055 | 3,155 | +95 | +3.1% | 72,800 |
| 2025/07/08 | 3,030 | 3,065 | 3,030 | 3,060 | +30 | +1% | 39,600 |
| 2025/07/07 | 3,045 | 3,045 | 3,000 | 3,030 | -15 | -0.5% | 50,500 |
| 2025/07/04 | 2,986 | 3,045 | 2,967 | 3,045 | +66 | +2.2% | 47,100 |
| 2025/07/03 | 2,989 | 3,015 | 2,954 | 2,979 | -10 | -0.3% | 49,700 |
| 2025/07/02 | 2,937 | 3,020 | 2,937 | 2,989 | +31 | +1% | 51,700 |
| 2025/07/01 | 2,947 | 2,967 | 2,903 | 2,958 | -1 | ±0% | 54,800 |
| 2025/06/30 | 2,963 | 3,005 | 2,945 | 2,959 | +12 | +0.4% | 66,300 |
| 2025/06/27 | 2,940 | 2,963 | 2,920 | 2,947 | +1 | ±0% | 55,700 |
| 2025/06/26 | 2,940 | 2,950 | 2,923 | 2,946 | +10 | +0.3% | 26,400 |
| 2025/06/25 | 2,945 | 2,964 | 2,920 | 2,936 | -9 | -0.3% | 43,200 |
| 2025/06/24 | 2,950 | 2,970 | 2,934 | 2,945 | +19 | +0.6% | 52,300 |
| 2025/06/23 | 2,865 | 2,945 | 2,859 | 2,926 | +63 | +2.2% | 72,400 |
| 2025/06/20 | 2,896 | 2,920 | 2,863 | 2,863 | -20 | -0.7% | 117,500 |
| 2025/06/19 | 2,864 | 2,889 | 2,850 | 2,883 | +19 | +0.7% | 31,000 |
| 2025/06/18 | 2,886 | 2,890 | 2,839 | 2,864 | -21 | -0.7% | 40,300 |
| 2025/06/17 | 2,851 | 2,885 | 2,832 | 2,885 | +51 | +1.8% | 44,200 |
| 2025/06/16 | 2,864 | 2,890 | 2,834 | 2,834 | -12 | -0.4% | 30,400 |
| 2025/06/13 | 2,868 | 2,868 | 2,789 | 2,846 | -10 | -0.4% | 104,900 |
| 2025/06/12 | 2,840 | 2,878 | 2,835 | 2,856 | +16 | +0.6% | 51,500 |
| 2025/06/11 | 2,833 | 2,851 | 2,796 | 2,840 | -1 | ±0% | 65,800 |
| 2025/06/10 | 2,850 | 2,920 | 2,838 | 2,841 | +31 | +1.1% | 177,600 |
| 2025/06/09 | 2,779 | 2,820 | 2,767 | 2,810 | +51 | +1.8% | 48,200 |
| 2025/06/06 | 2,755 | 2,782 | 2,745 | 2,759 | +17 | +0.6% | 43,000 |
1～
50
件表示中 / 1802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 | 350,500円 | +2.1% | +33.6% | 3.65% | 8.22倍 | 0.44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 |
| 東邦銀 | 39,700円 | +21.7% | +3.6% | 2.52% | 12.40倍 | 0.50倍 |
|
福島県地盤、茨城、東京にも店舗。財務基盤安定し、県内シェアは預金が４割半ば、貸出が約４割 |
| 千葉興 | 158,200円 | +1.9% | +1.1% | 0.63% | 13.48倍 | 0.71倍 |
|
千葉県３行中３番手。都内にも進出。法人融資やコンサルに注力。みずほグループからは離脱 |
| おきなわ | 363,500円 | +15.7% | +24.0% | 3.30% | 8.62倍 | 0.51倍 |
|
預金は２・７兆円超。戦後設立で地銀中位の沖縄銀行が中核の持株会社。財務体質が良好 |
| 富山第一 | 121,700円 | -14.5% | -51.5% | 2.96% | 12.81倍 | 0.50倍 |
|
富山県の第二地銀。県内２番手。新潟、石川、岐阜などにも展開。財務良好。有証利息配当金多い |
市場注目の銘柄
チャート関連のコラム
