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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,566 | 1,566 | 1,532 | 1,541 | -22 | -1.4% | 78,500 |
| 2022/12/23 | 1,529 | 1,567 | 1,518 | 1,563 | +41 | +2.7% | 83,400 |
| 2022/12/22 | 1,510 | 1,527 | 1,504 | 1,522 | +26 | +1.7% | 73,700 |
| 2022/12/21 | 1,529 | 1,549 | 1,485 | 1,496 | -4 | -0.3% | 155,800 |
| 2022/12/20 | 1,461 | 1,528 | 1,454 | 1,500 | +43 | +3% | 179,700 |
| 2022/12/19 | 1,440 | 1,470 | 1,440 | 1,457 | +17 | +1.2% | 55,500 |
| 2022/12/16 | 1,446 | 1,460 | 1,440 | 1,440 | -10 | -0.7% | 48,100 |
| 2022/12/15 | 1,445 | 1,452 | 1,444 | 1,450 | +7 | +0.5% | 22,800 |
| 2022/12/14 | 1,444 | 1,452 | 1,441 | 1,443 | -2 | -0.1% | 29,200 |
| 2022/12/13 | 1,450 | 1,455 | 1,444 | 1,445 | +1 | +0.1% | 30,400 |
| 2022/12/12 | 1,453 | 1,456 | 1,443 | 1,444 | -4 | -0.3% | 37,100 |
| 2022/12/09 | 1,444 | 1,454 | 1,440 | 1,448 | +4 | +0.3% | 36,500 |
| 2022/12/08 | 1,450 | 1,450 | 1,427 | 1,444 | -7 | -0.5% | 43,800 |
| 2022/12/07 | 1,435 | 1,460 | 1,435 | 1,451 | +13 | +0.9% | 52,400 |
| 2022/12/06 | 1,433 | 1,455 | 1,433 | 1,438 | -4 | -0.3% | 42,400 |
| 2022/12/05 | 1,457 | 1,458 | 1,440 | 1,442 | -15 | -1% | 42,000 |
| 2022/12/02 | 1,475 | 1,475 | 1,446 | 1,457 | -23 | -1.6% | 55,000 |
| 2022/12/01 | 1,500 | 1,500 | 1,475 | 1,480 | -20 | -1.3% | 40,700 |
| 2022/11/30 | 1,508 | 1,517 | 1,498 | 1,500 | -17 | -1.1% | 30,100 |
| 2022/11/29 | 1,502 | 1,521 | 1,490 | 1,517 | +6 | +0.4% | 53,500 |
| 2022/11/28 | 1,523 | 1,529 | 1,502 | 1,511 | +15 | +1% | 56,600 |
| 2022/11/25 | 1,486 | 1,498 | 1,475 | 1,496 | +11 | +0.7% | 36,400 |
| 2022/11/24 | 1,470 | 1,490 | 1,470 | 1,485 | +22 | +1.5% | 51,000 |
| 2022/11/22 | 1,449 | 1,463 | 1,447 | 1,463 | +23 | +1.6% | 49,800 |
| 2022/11/21 | 1,431 | 1,442 | 1,430 | 1,440 | +10 | +0.7% | 26,800 |
| 2022/11/18 | 1,438 | 1,446 | 1,428 | 1,430 | -3 | -0.2% | 36,300 |
| 2022/11/17 | 1,421 | 1,436 | 1,421 | 1,433 | +12 | +0.8% | 28,500 |
| 2022/11/16 | 1,417 | 1,426 | 1,412 | 1,421 | +5 | +0.4% | 33,800 |
| 2022/11/15 | 1,417 | 1,427 | 1,415 | 1,416 | -1 | -0.1% | 29,900 |
| 2022/11/14 | 1,430 | 1,430 | 1,414 | 1,417 | -27 | -1.9% | 56,700 |
| 2022/11/11 | 1,450 | 1,450 | 1,432 | 1,444 | +7 | +0.5% | 30,000 |
| 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 |
651～
700
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
