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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,362 | 1,371 | 1,359 | 1,359 | -4 | -0.3% | 45,200 |
| 2022/06/14 | 1,365 | 1,369 | 1,357 | 1,363 | -7 | -0.5% | 79,200 |
| 2022/06/13 | 1,369 | 1,376 | 1,364 | 1,370 | +1 | +0.1% | 64,600 |
| 2022/06/10 | 1,376 | 1,380 | 1,369 | 1,369 | -16 | -1.2% | 78,500 |
| 2022/06/09 | 1,382 | 1,393 | 1,380 | 1,385 | -2 | -0.1% | 51,400 |
| 2022/06/08 | 1,386 | 1,394 | 1,384 | 1,387 | +2 | +0.1% | 48,500 |
| 2022/06/07 | 1,387 | 1,397 | 1,382 | 1,385 | +7 | +0.5% | 55,900 |
| 2022/06/06 | 1,376 | 1,382 | 1,373 | 1,378 | +2 | +0.1% | 55,200 |
| 2022/06/03 | 1,390 | 1,394 | 1,376 | 1,376 | -12 | -0.9% | 74,900 |
| 2022/06/02 | 1,374 | 1,390 | 1,372 | 1,388 | +15 | +1.1% | 44,900 |
| 2022/06/01 | 1,365 | 1,378 | 1,365 | 1,373 | +11 | +0.8% | 104,000 |
| 2022/05/31 | 1,378 | 1,388 | 1,362 | 1,362 | -13 | -0.9% | 60,300 |
| 2022/05/30 | 1,385 | 1,398 | 1,374 | 1,375 | -15 | -1.1% | 125,500 |
| 2022/05/27 | 1,389 | 1,393 | 1,381 | 1,390 | +14 | +1% | 25,800 |
| 2022/05/26 | 1,364 | 1,383 | 1,364 | 1,376 | +13 | +1% | 43,400 |
| 2022/05/25 | 1,363 | 1,370 | 1,362 | 1,363 | -2 | -0.1% | 32,600 |
| 2022/05/24 | 1,376 | 1,381 | 1,364 | 1,365 | -9 | -0.7% | 38,800 |
| 2022/05/23 | 1,370 | 1,385 | 1,370 | 1,374 | +6 | +0.4% | 52,700 |
| 2022/05/20 | 1,359 | 1,370 | 1,357 | 1,368 | -2 | -0.1% | 58,100 |
| 2022/05/19 | 1,359 | 1,372 | 1,355 | 1,370 | +2 | +0.1% | 51,300 |
| 2022/05/18 | 1,371 | 1,375 | 1,360 | 1,368 | +1 | +0.1% | 43,500 |
| 2022/05/17 | 1,381 | 1,381 | 1,365 | 1,367 | -14 | -1% | 57,600 |
| 2022/05/16 | 1,392 | 1,405 | 1,378 | 1,381 | -36 | -2.5% | 58,900 |
| 2022/05/13 | 1,380 | 1,417 | 1,379 | 1,417 | +37 | +2.7% | 54,000 |
| 2022/05/12 | 1,391 | 1,409 | 1,380 | 1,380 | -21 | -1.5% | 52,200 |
| 2022/05/11 | 1,421 | 1,421 | 1,397 | 1,401 | -26 | -1.8% | 53,400 |
| 2022/05/10 | 1,435 | 1,435 | 1,425 | 1,427 | -18 | -1.2% | 41,400 |
| 2022/05/09 | 1,451 | 1,455 | 1,432 | 1,445 | +4 | +0.3% | 54,800 |
| 2022/05/06 | 1,449 | 1,455 | 1,441 | 1,441 | +3 | +0.2% | 39,000 |
| 2022/05/02 | 1,418 | 1,438 | 1,417 | 1,438 | +30 | +2.1% | 46,000 |
| 2022/04/28 | 1,370 | 1,417 | 1,370 | 1,408 | +52 | +3.8% | 83,200 |
| 2022/04/27 | 1,410 | 1,415 | 1,356 | 1,356 | -62 | -4.4% | 148,000 |
| 2022/04/26 | 1,426 | 1,433 | 1,418 | 1,418 | -7 | -0.5% | 23,300 |
| 2022/04/25 | 1,429 | 1,429 | 1,415 | 1,425 | -12 | -0.8% | 30,500 |
| 2022/04/22 | 1,443 | 1,451 | 1,430 | 1,437 | -19 | -1.3% | 26,400 |
| 2022/04/21 | 1,444 | 1,456 | 1,441 | 1,456 | +18 | +1.3% | 46,400 |
| 2022/04/20 | 1,415 | 1,443 | 1,415 | 1,438 | +28 | +2% | 39,300 |
| 2022/04/19 | 1,429 | 1,429 | 1,407 | 1,410 | -4 | -0.3% | 27,200 |
| 2022/04/18 | 1,413 | 1,421 | 1,403 | 1,414 | -7 | -0.5% | 40,700 |
| 2022/04/15 | 1,425 | 1,432 | 1,416 | 1,421 | -12 | -0.8% | 29,000 |
| 2022/04/14 | 1,432 | 1,437 | 1,425 | 1,433 | +4 | +0.3% | 19,500 |
| 2022/04/13 | 1,420 | 1,431 | 1,410 | 1,429 | +18 | +1.3% | 30,200 |
| 2022/04/12 | 1,420 | 1,436 | 1,411 | 1,411 | -18 | -1.3% | 37,900 |
| 2022/04/11 | 1,420 | 1,440 | 1,420 | 1,429 | +9 | +0.6% | 48,500 |
| 2022/04/08 | 1,425 | 1,431 | 1,410 | 1,420 | -24 | -1.7% | 59,400 |
| 2022/04/07 | 1,435 | 1,445 | 1,427 | 1,444 | -6 | -0.4% | 40,500 |
| 2022/04/06 | 1,464 | 1,473 | 1,450 | 1,450 | -7 | -0.5% | 53,800 |
| 2022/04/05 | 1,477 | 1,480 | 1,457 | 1,457 | -20 | -1.4% | 40,500 |
| 2022/04/04 | 1,476 | 1,480 | 1,469 | 1,477 | +1 | +0.1% | 27,900 |
| 2022/04/01 | 1,460 | 1,483 | 1,456 | 1,476 | ±0 | ±0% | 42,100 |
601～
650
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
