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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,010 | 2,039 | 1,997 | 2,013 | +1 | ±0% | 55,400 |
| 2024/11/20 | 2,019 | 2,023 | 1,993 | 2,012 | -13 | -0.6% | 36,100 |
| 2024/11/19 | 2,030 | 2,035 | 1,998 | 2,025 | +9 | +0.4% | 54,900 |
| 2024/11/18 | 2,003 | 2,030 | 2,002 | 2,016 | +30 | +1.5% | 88,200 |
| 2024/11/15 | 1,977 | 2,004 | 1,955 | 1,986 | +9 | +0.5% | 107,800 |
| 2024/11/14 | 1,924 | 1,987 | 1,922 | 1,977 | +43 | +2.2% | 114,700 |
| 2024/11/13 | 1,956 | 1,960 | 1,916 | 1,934 | -26 | -1.3% | 72,500 |
| 2024/11/12 | 1,963 | 1,986 | 1,950 | 1,960 | +22 | +1.1% | 113,200 |
| 2024/11/11 | 1,921 | 1,950 | 1,886 | 1,938 | +22 | +1.1% | 187,700 |
| 2024/11/08 | 1,797 | 1,970 | 1,783 | 1,916 | +125 | +7% | 185,200 |
| 2024/11/07 | 1,792 | 1,801 | 1,771 | 1,791 | +43 | +2.5% | 108,500 |
| 2024/11/06 | 1,704 | 1,762 | 1,704 | 1,748 | +48 | +2.8% | 87,800 |
| 2024/11/05 | 1,710 | 1,715 | 1,698 | 1,700 | +4 | +0.2% | 40,700 |
| 2024/11/01 | 1,679 | 1,705 | 1,679 | 1,696 | +5 | +0.3% | 32,900 |
| 2024/10/31 | 1,693 | 1,715 | 1,684 | 1,691 | -3 | -0.2% | 70,200 |
| 2024/10/30 | 1,668 | 1,713 | 1,650 | 1,694 | +37 | +2.2% | 240,200 |
| 2024/10/29 | 1,647 | 1,666 | 1,647 | 1,657 | +21 | +1.3% | 32,900 |
| 2024/10/28 | 1,606 | 1,647 | 1,602 | 1,636 | +31 | +1.9% | 50,300 |
| 2024/10/25 | 1,618 | 1,621 | 1,594 | 1,605 | -14 | -0.9% | 114,200 |
| 2024/10/24 | 1,607 | 1,629 | 1,596 | 1,619 | -9 | -0.6% | 158,000 |
| 2024/10/23 | 1,638 | 1,644 | 1,626 | 1,628 | -22 | -1.3% | 89,700 |
| 2024/10/22 | 1,678 | 1,678 | 1,642 | 1,650 | -16 | -1% | 60,900 |
| 2024/10/21 | 1,702 | 1,702 | 1,666 | 1,666 | -34 | -2% | 43,200 |
| 2024/10/18 | 1,689 | 1,720 | 1,685 | 1,700 | +10 | +0.6% | 43,300 |
| 2024/10/17 | 1,693 | 1,706 | 1,689 | 1,690 | +10 | +0.6% | 23,300 |
| 2024/10/16 | 1,670 | 1,697 | 1,668 | 1,680 | -4 | -0.2% | 32,800 |
| 2024/10/15 | 1,670 | 1,692 | 1,660 | 1,684 | +33 | +2% | 74,300 |
| 2024/10/11 | 1,648 | 1,665 | 1,647 | 1,651 | -4 | -0.2% | 114,600 |
| 2024/10/10 | 1,672 | 1,672 | 1,642 | 1,655 | +1 | +0.1% | 57,100 |
| 2024/10/09 | 1,685 | 1,689 | 1,652 | 1,654 | -18 | -1.1% | 75,700 |
| 2024/10/08 | 1,707 | 1,710 | 1,668 | 1,672 | -58 | -3.4% | 91,200 |
| 2024/10/07 | 1,740 | 1,752 | 1,726 | 1,730 | +29 | +1.7% | 71,000 |
| 2024/10/04 | 1,684 | 1,715 | 1,684 | 1,701 | +25 | +1.5% | 58,900 |
| 2024/10/03 | 1,698 | 1,698 | 1,665 | 1,676 | +7 | +0.4% | 29,000 |
| 2024/10/02 | 1,676 | 1,695 | 1,663 | 1,669 | -7 | -0.4% | 59,900 |
| 2024/10/01 | 1,651 | 1,691 | 1,651 | 1,676 | +29 | +1.8% | 40,800 |
| 2024/09/30 | 1,630 | 1,673 | 1,630 | 1,647 | -6 | -0.4% | 72,100 |
| 2024/09/27 | 1,658 | 1,663 | 1,638 | 1,653 | -39 | -2.3% | 95,100 |
| 2024/09/26 | 1,672 | 1,692 | 1,659 | 1,692 | +30 | +1.8% | 106,600 |
| 2024/09/25 | 1,679 | 1,679 | 1,651 | 1,662 | -21 | -1.2% | 87,700 |
| 2024/09/24 | 1,725 | 1,725 | 1,683 | 1,683 | -26 | -1.5% | 60,300 |
| 2024/09/20 | 1,700 | 1,723 | 1,694 | 1,709 | +18 | +1.1% | 78,200 |
| 2024/09/19 | 1,666 | 1,695 | 1,661 | 1,691 | +32 | +1.9% | 58,500 |
| 2024/09/18 | 1,655 | 1,659 | 1,636 | 1,659 | +9 | +0.5% | 95,900 |
| 2024/09/17 | 1,695 | 1,700 | 1,627 | 1,650 | -34 | -2% | 140,900 |
| 2024/09/13 | 1,672 | 1,698 | 1,666 | 1,684 | +12 | +0.7% | 128,200 |
| 2024/09/12 | 1,679 | 1,694 | 1,658 | 1,672 | +14 | +0.8% | 48,100 |
| 2024/09/11 | 1,676 | 1,683 | 1,644 | 1,658 | -39 | -2.3% | 126,600 |
| 2024/09/10 | 1,700 | 1,717 | 1,695 | 1,697 | -11 | -0.6% | 56,900 |
| 2024/09/09 | 1,683 | 1,712 | 1,667 | 1,708 | -15 | -0.9% | 107,600 |
1～
50
件表示中 / 1623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 | 201,300円 | -2.7% | +23.0% | 4.67% | 6.55倍 | 0.25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 |
| おきなわ | 244,800円 | +2.7% | +5.3% | 3.68% | 7.93倍 | 0.33倍 |
|
預金は２・６兆円超。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 |
| 宮崎銀 | 299,100円 | +12.1% | +36.2% | 3.68% | 5.46倍 | 0.27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 | 180,100円 | +0.2% | -48.7% | 2.78% | 63.96倍 | 0.30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 |
| 大分銀 | 313,000円 | +1.7% | +7.9% | 3.19% | 7.14倍 | 0.23倍 |
|
地銀中位。大分県地盤だが福岡、宮崎、熊本でも店舗展開。香港駐在員事務所も。企業育成に注力 |
市場注目の銘柄
チャート関連のコラム
