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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 1,550 | 1,555 | 1,542 | 1,545 | -6 | -0.4% | 33,600 |
| 2023/05/24 | 1,550 | 1,565 | 1,550 | 1,551 | -5 | -0.3% | 28,500 |
| 2023/05/23 | 1,567 | 1,567 | 1,548 | 1,556 | +5 | +0.3% | 40,400 |
| 2023/05/22 | 1,567 | 1,572 | 1,551 | 1,551 | -16 | -1% | 56,400 |
| 2023/05/19 | 1,594 | 1,597 | 1,567 | 1,567 | -27 | -1.7% | 35,000 |
| 2023/05/18 | 1,583 | 1,607 | 1,581 | 1,594 | +18 | +1.1% | 82,900 |
| 2023/05/17 | 1,559 | 1,587 | 1,555 | 1,576 | +13 | +0.8% | 83,200 |
| 2023/05/16 | 1,578 | 1,578 | 1,554 | 1,563 | +4 | +0.3% | 49,900 |
| 2023/05/15 | 1,568 | 1,579 | 1,554 | 1,559 | -13 | -0.8% | 62,500 |
| 2023/05/12 | 1,583 | 1,583 | 1,565 | 1,572 | -11 | -0.7% | 42,500 |
| 2023/05/11 | 1,574 | 1,584 | 1,566 | 1,583 | +1 | +0.1% | 17,300 |
| 2023/05/10 | 1,578 | 1,590 | 1,571 | 1,582 | +13 | +0.8% | 31,200 |
| 2023/05/09 | 1,572 | 1,585 | 1,558 | 1,569 | -1 | -0.1% | 57,300 |
| 2023/05/08 | 1,574 | 1,587 | 1,565 | 1,570 | -26 | -1.6% | 53,200 |
| 2023/05/02 | 1,592 | 1,596 | 1,577 | 1,596 | +5 | +0.3% | 34,400 |
| 2023/05/01 | 1,613 | 1,613 | 1,578 | 1,591 | +1 | +0.1% | 40,300 |
| 2023/04/28 | 1,598 | 1,616 | 1,582 | 1,590 | +11 | +0.7% | 65,300 |
| 2023/04/27 | 1,558 | 1,581 | 1,558 | 1,579 | +16 | +1% | 41,200 |
| 2023/04/26 | 1,565 | 1,574 | 1,545 | 1,563 | -17 | -1.1% | 70,600 |
| 2023/04/25 | 1,580 | 1,596 | 1,579 | 1,580 | -2 | -0.1% | 24,800 |
| 2023/04/24 | 1,597 | 1,603 | 1,582 | 1,582 | -10 | -0.6% | 30,800 |
| 2023/04/21 | 1,615 | 1,617 | 1,589 | 1,592 | -30 | -1.8% | 32,900 |
| 2023/04/20 | 1,579 | 1,626 | 1,579 | 1,622 | +27 | +1.7% | 56,100 |
| 2023/04/19 | 1,582 | 1,597 | 1,572 | 1,595 | +3 | +0.2% | 40,400 |
| 2023/04/18 | 1,578 | 1,606 | 1,578 | 1,592 | +22 | +1.4% | 42,900 |
| 2023/04/17 | 1,560 | 1,572 | 1,553 | 1,570 | +9 | +0.6% | 43,300 |
| 2023/04/14 | 1,560 | 1,568 | 1,554 | 1,561 | +2 | +0.1% | 33,500 |
| 2023/04/13 | 1,555 | 1,559 | 1,550 | 1,559 | -7 | -0.4% | 44,800 |
| 2023/04/12 | 1,567 | 1,572 | 1,557 | 1,566 | +11 | +0.7% | 30,300 |
| 2023/04/11 | 1,572 | 1,572 | 1,550 | 1,555 | -8 | -0.5% | 46,100 |
| 2023/04/10 | 1,573 | 1,580 | 1,561 | 1,563 | -8 | -0.5% | 31,200 |
| 2023/04/07 | 1,570 | 1,581 | 1,567 | 1,571 | +2 | +0.1% | 33,400 |
| 2023/04/06 | 1,580 | 1,585 | 1,565 | 1,569 | -23 | -1.4% | 54,400 |
| 2023/04/05 | 1,607 | 1,610 | 1,586 | 1,592 | -25 | -1.5% | 59,800 |
| 2023/04/04 | 1,615 | 1,623 | 1,601 | 1,617 | +2 | +0.1% | 58,700 |
| 2023/04/03 | 1,587 | 1,625 | 1,581 | 1,615 | +36 | +2.3% | 55,300 |
| 2023/03/31 | 1,562 | 1,580 | 1,559 | 1,579 | +18 | +1.2% | 66,100 |
| 2023/03/30 | 1,552 | 1,565 | 1,537 | 1,561 | -31 | -1.9% | 81,000 |
| 2023/03/29 | 1,570 | 1,593 | 1,566 | 1,592 | +12 | +0.8% | 89,200 |
| 2023/03/28 | 1,591 | 1,591 | 1,573 | 1,580 | +6 | +0.4% | 45,200 |
| 2023/03/27 | 1,577 | 1,578 | 1,550 | 1,574 | ±0 | ±0% | 72,900 |
| 2023/03/24 | 1,569 | 1,582 | 1,562 | 1,574 | -8 | -0.5% | 39,900 |
| 2023/03/23 | 1,568 | 1,584 | 1,558 | 1,582 | -2 | -0.1% | 60,400 |
| 2023/03/22 | 1,592 | 1,608 | 1,583 | 1,584 | +40 | +2.6% | 63,900 |
| 2023/03/20 | 1,552 | 1,581 | 1,540 | 1,544 | -27 | -1.7% | 94,200 |
| 2023/03/17 | 1,598 | 1,604 | 1,554 | 1,571 | +7 | +0.4% | 76,400 |
| 2023/03/16 | 1,578 | 1,580 | 1,548 | 1,564 | -66 | -4% | 149,600 |
| 2023/03/15 | 1,630 | 1,656 | 1,618 | 1,630 | +44 | +2.8% | 88,600 |
| 2023/03/14 | 1,599 | 1,616 | 1,577 | 1,586 | -79 | -4.7% | 198,600 |
| 2023/03/13 | 1,684 | 1,684 | 1,633 | 1,665 | -71 | -4.1% | 184,400 |
551～
600
件表示中 / 1805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 | 352,500円 | +2.1% | +33.6% | 3.63% | 8.27倍 | 0.45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 |
| 山梨銀 | 304,500円 | +9.1% | +16.8% | 3.61% | 11.10倍 | 0.44倍 |
|
山梨唯一の地銀。県内融資シェア約５割。東京にも積極進出。静岡銀、八十二銀と包括業務提携 |
| 千葉興 | 153,100円 | +1.9% | +1.1% | 0.65% | 13.04倍 | 0.68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 | 361,000円 | +15.7% | +24.0% | 3.32% | 8.56倍 | 0.50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 | 122,100円 | -14.5% | -51.5% | 2.95% | 12.85倍 | 0.51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
