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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,430 | 1,443 | 1,430 | 1,437 | -4 | -0.3% | 19,600 |
| 2022/11/09 | 1,442 | 1,449 | 1,437 | 1,441 | -1 | -0.1% | 20,800 |
| 2022/11/08 | 1,442 | 1,447 | 1,438 | 1,442 | +4 | +0.3% | 20,100 |
| 2022/11/07 | 1,434 | 1,446 | 1,429 | 1,438 | +17 | +1.2% | 26,100 |
| 2022/11/04 | 1,428 | 1,439 | 1,418 | 1,421 | -7 | -0.5% | 40,300 |
| 2022/11/02 | 1,433 | 1,447 | 1,428 | 1,428 | -10 | -0.7% | 41,300 |
| 2022/11/01 | 1,460 | 1,463 | 1,435 | 1,438 | -17 | -1.2% | 24,500 |
| 2022/10/31 | 1,453 | 1,459 | 1,447 | 1,455 | +21 | +1.5% | 34,800 |
| 2022/10/28 | 1,450 | 1,465 | 1,433 | 1,434 | -22 | -1.5% | 86,900 |
| 2022/10/27 | 1,492 | 1,500 | 1,456 | 1,456 | -54 | -3.6% | 45,400 |
| 2022/10/26 | 1,489 | 1,519 | 1,480 | 1,510 | +35 | +2.4% | 80,100 |
| 2022/10/25 | 1,485 | 1,488 | 1,473 | 1,475 | -4 | -0.3% | 31,100 |
| 2022/10/24 | 1,483 | 1,485 | 1,467 | 1,479 | +14 | +1% | 51,400 |
| 2022/10/21 | 1,465 | 1,471 | 1,457 | 1,465 | -10 | -0.7% | 20,300 |
| 2022/10/20 | 1,459 | 1,475 | 1,459 | 1,475 | +1 | +0.1% | 33,400 |
| 2022/10/19 | 1,457 | 1,474 | 1,451 | 1,474 | +21 | +1.4% | 30,300 |
| 2022/10/18 | 1,446 | 1,458 | 1,445 | 1,453 | +17 | +1.2% | 27,500 |
| 2022/10/17 | 1,448 | 1,448 | 1,432 | 1,436 | -12 | -0.8% | 19,800 |
| 2022/10/14 | 1,438 | 1,457 | 1,430 | 1,448 | +35 | +2.5% | 50,700 |
| 2022/10/13 | 1,421 | 1,424 | 1,413 | 1,413 | -13 | -0.9% | 30,600 |
| 2022/10/12 | 1,438 | 1,441 | 1,425 | 1,426 | -13 | -0.9% | 31,900 |
| 2022/10/11 | 1,434 | 1,447 | 1,434 | 1,439 | -11 | -0.8% | 30,200 |
| 2022/10/07 | 1,432 | 1,454 | 1,431 | 1,450 | +4 | +0.3% | 23,300 |
| 2022/10/06 | 1,436 | 1,455 | 1,436 | 1,446 | +12 | +0.8% | 39,100 |
| 2022/10/05 | 1,440 | 1,453 | 1,434 | 1,434 | -3 | -0.2% | 39,400 |
| 2022/10/04 | 1,425 | 1,447 | 1,422 | 1,437 | +25 | +1.8% | 70,500 |
| 2022/10/03 | 1,402 | 1,412 | 1,396 | 1,412 | +1 | +0.1% | 33,400 |
| 2022/09/30 | 1,411 | 1,423 | 1,405 | 1,411 | -9 | -0.6% | 43,300 |
| 2022/09/29 | 1,410 | 1,427 | 1,400 | 1,420 | -13 | -0.9% | 70,800 |
| 2022/09/28 | 1,431 | 1,436 | 1,417 | 1,433 | -4 | -0.3% | 94,700 |
| 2022/09/27 | 1,452 | 1,454 | 1,436 | 1,437 | -11 | -0.8% | 47,600 |
| 2022/09/26 | 1,455 | 1,466 | 1,444 | 1,448 | -19 | -1.3% | 68,700 |
| 2022/09/22 | 1,471 | 1,473 | 1,459 | 1,467 | -10 | -0.7% | 53,200 |
| 2022/09/21 | 1,483 | 1,493 | 1,477 | 1,477 | -9 | -0.6% | 49,000 |
| 2022/09/20 | 1,481 | 1,496 | 1,478 | 1,486 | +12 | +0.8% | 57,200 |
| 2022/09/16 | 1,458 | 1,476 | 1,455 | 1,474 | +15 | +1% | 33,400 |
| 2022/09/15 | 1,456 | 1,459 | 1,452 | 1,459 | +7 | +0.5% | 19,000 |
| 2022/09/14 | 1,450 | 1,462 | 1,447 | 1,452 | -16 | -1.1% | 35,100 |
| 2022/09/13 | 1,473 | 1,476 | 1,466 | 1,468 | -2 | -0.1% | 13,300 |
| 2022/09/12 | 1,485 | 1,485 | 1,467 | 1,470 | -10 | -0.7% | 26,000 |
| 2022/09/09 | 1,455 | 1,484 | 1,455 | 1,480 | +14 | +1% | 43,500 |
| 2022/09/08 | 1,457 | 1,469 | 1,456 | 1,466 | +20 | +1.4% | 38,500 |
| 2022/09/07 | 1,461 | 1,465 | 1,438 | 1,446 | -18 | -1.2% | 46,100 |
| 2022/09/06 | 1,456 | 1,469 | 1,455 | 1,464 | +9 | +0.6% | 43,800 |
| 2022/09/05 | 1,457 | 1,466 | 1,443 | 1,455 | -2 | -0.1% | 35,100 |
| 2022/09/02 | 1,474 | 1,475 | 1,453 | 1,457 | -16 | -1.1% | 45,500 |
| 2022/09/01 | 1,485 | 1,491 | 1,470 | 1,473 | -11 | -0.7% | 47,000 |
| 2022/08/31 | 1,480 | 1,493 | 1,480 | 1,484 | -1 | -0.1% | 29,500 |
| 2022/08/30 | 1,479 | 1,493 | 1,475 | 1,485 | +15 | +1% | 38,600 |
| 2022/08/29 | 1,470 | 1,484 | 1,469 | 1,470 | -25 | -1.7% | 55,800 |
501～
550
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 | 201,300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 | 247,800円 | +2.7% | +5.3% | 3.63% | 8.03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 | 311,000円 | +12.1% | +36.2% | 3.54% | 5.68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 | 183,600円 | +0.2% | -48.7% | 2.72% | 65.20倍 | 0.31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 | 315,000円 | +1.7% | +7.9% | 3.17% | 7.18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
