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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,497 | 1,506 | 1,468 | 1,476 | -35 | -2.3% | 44,400 |
| 2022/03/30 | 1,540 | 1,553 | 1,497 | 1,511 | -65 | -4.1% | 82,800 |
| 2022/03/29 | 1,576 | 1,581 | 1,563 | 1,576 | -4 | -0.3% | 111,400 |
| 2022/03/28 | 1,586 | 1,592 | 1,569 | 1,580 | -2 | -0.1% | 81,500 |
| 2022/03/25 | 1,585 | 1,590 | 1,574 | 1,582 | -3 | -0.2% | 94,000 |
| 2022/03/24 | 1,575 | 1,585 | 1,558 | 1,585 | -10 | -0.6% | 52,800 |
| 2022/03/23 | 1,595 | 1,598 | 1,585 | 1,595 | +10 | +0.6% | 48,300 |
| 2022/03/22 | 1,587 | 1,595 | 1,571 | 1,585 | -2 | -0.1% | 85,200 |
| 2022/03/18 | 1,569 | 1,587 | 1,561 | 1,587 | +18 | +1.1% | 117,100 |
| 2022/03/17 | 1,560 | 1,577 | 1,553 | 1,569 | +17 | +1.1% | 56,100 |
| 2022/03/16 | 1,558 | 1,558 | 1,536 | 1,552 | -2 | -0.1% | 63,700 |
| 2022/03/15 | 1,539 | 1,559 | 1,534 | 1,554 | +34 | +2.2% | 42,500 |
| 2022/03/14 | 1,526 | 1,538 | 1,515 | 1,520 | +7 | +0.5% | 34,100 |
| 2022/03/11 | 1,494 | 1,518 | 1,494 | 1,513 | +14 | +0.9% | 68,600 |
| 2022/03/10 | 1,487 | 1,512 | 1,487 | 1,499 | +30 | +2% | 38,700 |
| 2022/03/09 | 1,458 | 1,476 | 1,453 | 1,469 | +18 | +1.2% | 59,200 |
| 2022/03/08 | 1,471 | 1,474 | 1,435 | 1,451 | -38 | -2.6% | 65,200 |
| 2022/03/07 | 1,478 | 1,498 | 1,471 | 1,489 | -13 | -0.9% | 51,500 |
| 2022/03/04 | 1,509 | 1,523 | 1,498 | 1,502 | -4 | -0.3% | 49,900 |
| 2022/03/03 | 1,500 | 1,514 | 1,493 | 1,506 | +36 | +2.4% | 41,100 |
| 2022/03/02 | 1,480 | 1,493 | 1,470 | 1,470 | -30 | -2% | 50,100 |
| 2022/03/01 | 1,518 | 1,519 | 1,492 | 1,500 | -8 | -0.5% | 42,500 |
| 2022/02/28 | 1,479 | 1,514 | 1,479 | 1,508 | +39 | +2.7% | 37,800 |
| 2022/02/25 | 1,484 | 1,490 | 1,458 | 1,469 | -30 | -2% | 49,300 |
| 2022/02/24 | 1,485 | 1,501 | 1,483 | 1,499 | ±0 | ±0% | 41,600 |
| 2022/02/22 | 1,513 | 1,516 | 1,493 | 1,499 | -23 | -1.5% | 38,600 |
| 2022/02/21 | 1,523 | 1,529 | 1,515 | 1,522 | -11 | -0.7% | 34,600 |
| 2022/02/18 | 1,540 | 1,547 | 1,528 | 1,533 | -21 | -1.4% | 38,100 |
| 2022/02/17 | 1,553 | 1,558 | 1,538 | 1,554 | -11 | -0.7% | 33,300 |
| 2022/02/16 | 1,540 | 1,566 | 1,540 | 1,565 | +28 | +1.8% | 29,200 |
| 2022/02/15 | 1,575 | 1,578 | 1,530 | 1,537 | -27 | -1.7% | 51,900 |
| 2022/02/14 | 1,543 | 1,571 | 1,543 | 1,564 | +1 | +0.1% | 42,700 |
| 2022/02/10 | 1,577 | 1,585 | 1,542 | 1,563 | -3 | -0.2% | 74,500 |
| 2022/02/09 | 1,570 | 1,576 | 1,564 | 1,566 | -4 | -0.3% | 43,900 |
| 2022/02/08 | 1,550 | 1,572 | 1,541 | 1,570 | +12 | +0.8% | 50,100 |
| 2022/02/07 | 1,534 | 1,560 | 1,529 | 1,558 | +24 | +1.6% | 64,500 |
| 2022/02/04 | 1,525 | 1,539 | 1,520 | 1,534 | +19 | +1.3% | 40,900 |
| 2022/02/03 | 1,510 | 1,520 | 1,503 | 1,515 | -11 | -0.7% | 27,900 |
| 2022/02/02 | 1,505 | 1,526 | 1,498 | 1,526 | +28 | +1.9% | 41,000 |
| 2022/02/01 | 1,520 | 1,520 | 1,493 | 1,498 | -21 | -1.4% | 24,100 |
| 2022/01/31 | 1,519 | 1,519 | 1,498 | 1,519 | +2 | +0.1% | 29,000 |
| 2022/01/28 | 1,506 | 1,517 | 1,497 | 1,517 | +33 | +2.2% | 33,500 |
| 2022/01/27 | 1,520 | 1,522 | 1,484 | 1,484 | -22 | -1.5% | 41,600 |
| 2022/01/26 | 1,521 | 1,531 | 1,505 | 1,506 | -15 | -1% | 23,900 |
| 2022/01/25 | 1,513 | 1,523 | 1,500 | 1,521 | +6 | +0.4% | 26,800 |
| 2022/01/24 | 1,488 | 1,515 | 1,481 | 1,515 | +27 | +1.8% | 33,700 |
| 2022/01/21 | 1,467 | 1,488 | 1,450 | 1,488 | +20 | +1.4% | 30,200 |
| 2022/01/20 | 1,483 | 1,498 | 1,468 | 1,468 | -15 | -1% | 44,500 |
| 2022/01/19 | 1,495 | 1,501 | 1,483 | 1,483 | -22 | -1.5% | 49,500 |
| 2022/01/18 | 1,516 | 1,524 | 1,500 | 1,505 | -1 | -0.1% | 40,400 |
651～
700
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
