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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,650 | 1,659 | 1,632 | 1,638 | -24 | -1.4% | 30,900 |
| 2023/01/24 | 1,649 | 1,668 | 1,632 | 1,662 | +30 | +1.8% | 35,600 |
| 2023/01/23 | 1,639 | 1,663 | 1,632 | 1,632 | -5 | -0.3% | 60,300 |
| 2023/01/20 | 1,613 | 1,640 | 1,600 | 1,637 | +24 | +1.5% | 30,700 |
| 2023/01/19 | 1,651 | 1,660 | 1,604 | 1,613 | -27 | -1.6% | 44,300 |
| 2023/01/18 | 1,637 | 1,647 | 1,575 | 1,640 | +3 | +0.2% | 69,800 |
| 2023/01/17 | 1,660 | 1,668 | 1,633 | 1,637 | -16 | -1% | 48,500 |
| 2023/01/16 | 1,692 | 1,709 | 1,653 | 1,653 | -33 | -2% | 84,100 |
| 2023/01/13 | 1,620 | 1,712 | 1,614 | 1,686 | +76 | +4.7% | 151,400 |
| 2023/01/12 | 1,570 | 1,616 | 1,565 | 1,610 | +32 | +2% | 47,800 |
| 2023/01/11 | 1,567 | 1,579 | 1,560 | 1,578 | +18 | +1.2% | 30,600 |
| 2023/01/10 | 1,586 | 1,596 | 1,560 | 1,560 | -25 | -1.6% | 40,700 |
| 2023/01/06 | 1,570 | 1,614 | 1,563 | 1,585 | +17 | +1.1% | 56,500 |
| 2023/01/05 | 1,600 | 1,602 | 1,564 | 1,568 | -43 | -2.7% | 58,600 |
| 2023/01/04 | 1,611 | 1,615 | 1,581 | 1,611 | +21 | +1.3% | 64,200 |
| 2022/12/30 | 1,578 | 1,603 | 1,575 | 1,590 | +13 | +0.8% | 63,100 |
| 2022/12/29 | 1,570 | 1,579 | 1,541 | 1,577 | +5 | +0.3% | 67,500 |
| 2022/12/28 | 1,581 | 1,583 | 1,555 | 1,572 | -7 | -0.4% | 68,400 |
| 2022/12/27 | 1,550 | 1,585 | 1,544 | 1,579 | +38 | +2.5% | 57,900 |
| 2022/12/26 | 1,566 | 1,566 | 1,532 | 1,541 | -22 | -1.4% | 78,500 |
| 2022/12/23 | 1,529 | 1,567 | 1,518 | 1,563 | +41 | +2.7% | 83,400 |
| 2022/12/22 | 1,510 | 1,527 | 1,504 | 1,522 | +26 | +1.7% | 73,700 |
| 2022/12/21 | 1,529 | 1,549 | 1,485 | 1,496 | -4 | -0.3% | 155,800 |
| 2022/12/20 | 1,461 | 1,528 | 1,454 | 1,500 | +43 | +3% | 179,700 |
| 2022/12/19 | 1,440 | 1,470 | 1,440 | 1,457 | +17 | +1.2% | 55,500 |
| 2022/12/16 | 1,446 | 1,460 | 1,440 | 1,440 | -10 | -0.7% | 48,100 |
| 2022/12/15 | 1,445 | 1,452 | 1,444 | 1,450 | +7 | +0.5% | 22,800 |
| 2022/12/14 | 1,444 | 1,452 | 1,441 | 1,443 | -2 | -0.1% | 29,200 |
| 2022/12/13 | 1,450 | 1,455 | 1,444 | 1,445 | +1 | +0.1% | 30,400 |
| 2022/12/12 | 1,453 | 1,456 | 1,443 | 1,444 | -4 | -0.3% | 37,100 |
| 2022/12/09 | 1,444 | 1,454 | 1,440 | 1,448 | +4 | +0.3% | 36,500 |
| 2022/12/08 | 1,450 | 1,450 | 1,427 | 1,444 | -7 | -0.5% | 43,800 |
| 2022/12/07 | 1,435 | 1,460 | 1,435 | 1,451 | +13 | +0.9% | 52,400 |
| 2022/12/06 | 1,433 | 1,455 | 1,433 | 1,438 | -4 | -0.3% | 42,400 |
| 2022/12/05 | 1,457 | 1,458 | 1,440 | 1,442 | -15 | -1% | 42,000 |
| 2022/12/02 | 1,475 | 1,475 | 1,446 | 1,457 | -23 | -1.6% | 55,000 |
| 2022/12/01 | 1,500 | 1,500 | 1,475 | 1,480 | -20 | -1.3% | 40,700 |
| 2022/11/30 | 1,508 | 1,517 | 1,498 | 1,500 | -17 | -1.1% | 30,100 |
| 2022/11/29 | 1,502 | 1,521 | 1,490 | 1,517 | +6 | +0.4% | 53,500 |
| 2022/11/28 | 1,523 | 1,529 | 1,502 | 1,511 | +15 | +1% | 56,600 |
| 2022/11/25 | 1,486 | 1,498 | 1,475 | 1,496 | +11 | +0.7% | 36,400 |
| 2022/11/24 | 1,470 | 1,490 | 1,470 | 1,485 | +22 | +1.5% | 51,000 |
| 2022/11/22 | 1,449 | 1,463 | 1,447 | 1,463 | +23 | +1.6% | 49,800 |
| 2022/11/21 | 1,431 | 1,442 | 1,430 | 1,440 | +10 | +0.7% | 26,800 |
| 2022/11/18 | 1,438 | 1,446 | 1,428 | 1,430 | -3 | -0.2% | 36,300 |
| 2022/11/17 | 1,421 | 1,436 | 1,421 | 1,433 | +12 | +0.8% | 28,500 |
| 2022/11/16 | 1,417 | 1,426 | 1,412 | 1,421 | +5 | +0.4% | 33,800 |
| 2022/11/15 | 1,417 | 1,427 | 1,415 | 1,416 | -1 | -0.1% | 29,900 |
| 2022/11/14 | 1,430 | 1,430 | 1,414 | 1,417 | -27 | -1.9% | 56,700 |
| 2022/11/11 | 1,450 | 1,450 | 1,432 | 1,444 | +7 | +0.5% | 30,000 |
451～
500
件表示中 / 1624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 | 201,500円 | -2.7% | +23.0% | 4.67% | 6.56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 | 244,600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 | 306,000円 | +12.1% | +36.2% | 3.59% | 5.59倍 | 0.28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 | 314,000円 | +1.7% | +7.9% | 3.18% | 7.16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
