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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,483 | 1,501 | 1,483 | 1,493 | +12 | +0.8% | 45,600 |
| 2022/08/24 | 1,471 | 1,482 | 1,470 | 1,481 | +9 | +0.6% | 29,500 |
| 2022/08/23 | 1,476 | 1,476 | 1,461 | 1,472 | -3 | -0.2% | 27,500 |
| 2022/08/22 | 1,454 | 1,476 | 1,453 | 1,475 | +13 | +0.9% | 44,400 |
| 2022/08/19 | 1,458 | 1,469 | 1,456 | 1,462 | +4 | +0.3% | 24,100 |
| 2022/08/18 | 1,460 | 1,471 | 1,455 | 1,458 | -6 | -0.4% | 56,600 |
| 2022/08/17 | 1,444 | 1,469 | 1,443 | 1,464 | +29 | +2% | 84,300 |
| 2022/08/16 | 1,437 | 1,438 | 1,427 | 1,435 | +2 | +0.1% | 36,200 |
| 2022/08/15 | 1,428 | 1,436 | 1,419 | 1,433 | +17 | +1.2% | 48,300 |
| 2022/08/12 | 1,420 | 1,427 | 1,412 | 1,416 | +17 | +1.2% | 66,600 |
| 2022/08/10 | 1,393 | 1,403 | 1,392 | 1,399 | +7 | +0.5% | 22,300 |
| 2022/08/09 | 1,397 | 1,399 | 1,392 | 1,392 | -5 | -0.4% | 32,500 |
| 2022/08/08 | 1,398 | 1,410 | 1,397 | 1,397 | +5 | +0.4% | 64,600 |
| 2022/08/05 | 1,394 | 1,399 | 1,391 | 1,392 | +5 | +0.4% | 31,000 |
| 2022/08/04 | 1,402 | 1,403 | 1,387 | 1,387 | -10 | -0.7% | 44,500 |
| 2022/08/03 | 1,403 | 1,406 | 1,396 | 1,397 | -5 | -0.4% | 71,600 |
| 2022/08/02 | 1,408 | 1,412 | 1,401 | 1,402 | -12 | -0.8% | 50,400 |
| 2022/08/01 | 1,416 | 1,420 | 1,408 | 1,414 | +4 | +0.3% | 36,300 |
| 2022/07/29 | 1,417 | 1,419 | 1,406 | 1,410 | -7 | -0.5% | 40,200 |
| 2022/07/28 | 1,410 | 1,425 | 1,409 | 1,417 | +11 | +0.8% | 73,500 |
| 2022/07/27 | 1,407 | 1,413 | 1,405 | 1,406 | -5 | -0.4% | 25,700 |
| 2022/07/26 | 1,411 | 1,421 | 1,409 | 1,411 | +5 | +0.4% | 22,700 |
| 2022/07/25 | 1,410 | 1,413 | 1,406 | 1,406 | -6 | -0.4% | 25,600 |
| 2022/07/22 | 1,420 | 1,420 | 1,412 | 1,412 | -5 | -0.4% | 25,900 |
| 2022/07/21 | 1,426 | 1,426 | 1,413 | 1,417 | -9 | -0.6% | 64,200 |
| 2022/07/20 | 1,420 | 1,427 | 1,418 | 1,426 | +14 | +1% | 47,800 |
| 2022/07/19 | 1,418 | 1,425 | 1,411 | 1,412 | +3 | +0.2% | 28,600 |
| 2022/07/15 | 1,409 | 1,412 | 1,403 | 1,409 | +5 | +0.4% | 29,500 |
| 2022/07/14 | 1,410 | 1,410 | 1,404 | 1,404 | -11 | -0.8% | 24,600 |
| 2022/07/13 | 1,419 | 1,425 | 1,413 | 1,415 | -1 | -0.1% | 23,200 |
| 2022/07/12 | 1,423 | 1,423 | 1,414 | 1,416 | -7 | -0.5% | 35,400 |
| 2022/07/11 | 1,414 | 1,427 | 1,409 | 1,423 | +22 | +1.6% | 46,000 |
| 2022/07/08 | 1,398 | 1,414 | 1,395 | 1,401 | +5 | +0.4% | 69,100 |
| 2022/07/07 | 1,389 | 1,399 | 1,384 | 1,396 | +10 | +0.7% | 31,500 |
| 2022/07/06 | 1,404 | 1,410 | 1,378 | 1,386 | -19 | -1.4% | 53,700 |
| 2022/07/05 | 1,405 | 1,413 | 1,396 | 1,405 | ±0 | ±0% | 55,600 |
| 2022/07/04 | 1,397 | 1,405 | 1,388 | 1,405 | +25 | +1.8% | 28,200 |
| 2022/07/01 | 1,393 | 1,399 | 1,376 | 1,380 | -14 | -1% | 46,300 |
| 2022/06/30 | 1,378 | 1,396 | 1,376 | 1,394 | +17 | +1.2% | 66,800 |
| 2022/06/29 | 1,383 | 1,394 | 1,375 | 1,377 | -6 | -0.4% | 90,000 |
| 2022/06/28 | 1,382 | 1,390 | 1,380 | 1,383 | ±0 | ±0% | 27,000 |
| 2022/06/27 | 1,385 | 1,398 | 1,377 | 1,383 | +3 | +0.2% | 40,800 |
| 2022/06/24 | 1,371 | 1,383 | 1,369 | 1,380 | +5 | +0.4% | 30,300 |
| 2022/06/23 | 1,372 | 1,379 | 1,367 | 1,375 | +3 | +0.2% | 33,700 |
| 2022/06/22 | 1,382 | 1,382 | 1,370 | 1,372 | +3 | +0.2% | 22,400 |
| 2022/06/21 | 1,361 | 1,374 | 1,361 | 1,369 | +11 | +0.8% | 38,400 |
| 2022/06/20 | 1,362 | 1,377 | 1,355 | 1,358 | -3 | -0.2% | 51,300 |
| 2022/06/17 | 1,357 | 1,370 | 1,356 | 1,361 | -12 | -0.9% | 69,400 |
| 2022/06/16 | 1,365 | 1,378 | 1,364 | 1,373 | +14 | +1% | 41,400 |
| 2022/06/15 | 1,362 | 1,371 | 1,359 | 1,359 | -4 | -0.3% | 45,200 |
551～
600
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 | 201,600円 | -2.7% | +23.0% | 4.66% | 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 | 245,000円 | +2.7% | +5.3% | 3.67% | 7.94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 | 180,600円 | +0.2% | -48.7% | 2.77% | 64.14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 | 314,500円 | +1.7% | +7.9% | 3.18% | 7.17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
