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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,937 | 1,953 | 1,923 | 1,933 | -3 | -0.2% | 32,800 |
| 2024/02/21 | 1,935 | 1,947 | 1,925 | 1,936 | +4 | +0.2% | 24,400 |
| 2024/02/20 | 1,949 | 1,960 | 1,929 | 1,932 | -18 | -0.9% | 37,100 |
| 2024/02/19 | 1,900 | 1,950 | 1,900 | 1,950 | +61 | +3.2% | 50,000 |
| 2024/02/16 | 1,878 | 1,905 | 1,878 | 1,889 | +21 | +1.1% | 52,200 |
| 2024/02/15 | 1,868 | 1,881 | 1,860 | 1,868 | -1 | -0.1% | 43,400 |
| 2024/02/14 | 1,876 | 1,876 | 1,854 | 1,869 | -7 | -0.4% | 40,500 |
| 2024/02/13 | 1,867 | 1,884 | 1,862 | 1,876 | +13 | +0.7% | 44,600 |
| 2024/02/09 | 1,874 | 1,885 | 1,855 | 1,863 | -27 | -1.4% | 51,300 |
| 2024/02/08 | 1,900 | 1,906 | 1,877 | 1,890 | -17 | -0.9% | 45,500 |
| 2024/02/07 | 1,897 | 1,911 | 1,892 | 1,907 | +9 | +0.5% | 22,100 |
| 2024/02/06 | 1,919 | 1,923 | 1,898 | 1,898 | -31 | -1.6% | 38,300 |
| 2024/02/05 | 1,915 | 1,938 | 1,910 | 1,929 | +16 | +0.8% | 35,600 |
| 2024/02/02 | 1,925 | 1,926 | 1,900 | 1,913 | -14 | -0.7% | 32,300 |
| 2024/02/01 | 1,949 | 1,949 | 1,916 | 1,927 | -16 | -0.8% | 33,800 |
| 2024/01/31 | 1,913 | 1,943 | 1,913 | 1,943 | +40 | +2.1% | 41,100 |
| 2024/01/30 | 1,922 | 1,922 | 1,901 | 1,903 | -20 | -1% | 20,600 |
| 2024/01/29 | 1,903 | 1,926 | 1,903 | 1,923 | +23 | +1.2% | 23,900 |
| 2024/01/26 | 1,903 | 1,926 | 1,895 | 1,900 | -9 | -0.5% | 38,700 |
| 2024/01/25 | 1,912 | 1,931 | 1,904 | 1,909 | ±0 | ±0% | 34,800 |
| 2024/01/24 | 1,867 | 1,910 | 1,867 | 1,909 | +36 | +1.9% | 48,500 |
| 2024/01/23 | 1,903 | 1,903 | 1,872 | 1,873 | -17 | -0.9% | 32,700 |
| 2024/01/22 | 1,871 | 1,891 | 1,868 | 1,890 | +21 | +1.1% | 28,500 |
| 2024/01/19 | 1,878 | 1,885 | 1,869 | 1,869 | -14 | -0.7% | 28,600 |
| 2024/01/18 | 1,880 | 1,888 | 1,868 | 1,883 | +11 | +0.6% | 22,700 |
| 2024/01/17 | 1,875 | 1,895 | 1,872 | 1,872 | -6 | -0.3% | 31,000 |
| 2024/01/16 | 1,895 | 1,895 | 1,870 | 1,878 | -16 | -0.8% | 29,800 |
| 2024/01/15 | 1,863 | 1,905 | 1,863 | 1,894 | +30 | +1.6% | 31,100 |
| 2024/01/12 | 1,882 | 1,893 | 1,861 | 1,864 | -17 | -0.9% | 35,200 |
| 2024/01/11 | 1,863 | 1,902 | 1,863 | 1,881 | +25 | +1.3% | 38,100 |
| 2024/01/10 | 1,859 | 1,879 | 1,852 | 1,856 | -3 | -0.2% | 39,100 |
| 2024/01/09 | 1,861 | 1,880 | 1,854 | 1,859 | ±0 | ±0% | 34,700 |
| 2024/01/05 | 1,825 | 1,867 | 1,825 | 1,859 | +44 | +2.4% | 56,600 |
| 2024/01/04 | 1,802 | 1,815 | 1,786 | 1,815 | ±0 | ±0% | 49,400 |
| 2023/12/29 | 1,793 | 1,827 | 1,793 | 1,815 | +14 | +0.8% | 36,900 |
| 2023/12/28 | 1,785 | 1,804 | 1,785 | 1,801 | +7 | +0.4% | 21,200 |
| 2023/12/27 | 1,792 | 1,796 | 1,785 | 1,794 | +14 | +0.8% | 72,500 |
| 2023/12/26 | 1,789 | 1,791 | 1,776 | 1,780 | -11 | -0.6% | 23,800 |
| 2023/12/25 | 1,809 | 1,809 | 1,789 | 1,791 | -13 | -0.7% | 18,300 |
| 2023/12/22 | 1,788 | 1,807 | 1,771 | 1,804 | +29 | +1.6% | 44,500 |
| 2023/12/21 | 1,790 | 1,797 | 1,774 | 1,775 | -17 | -0.9% | 57,700 |
| 2023/12/20 | 1,804 | 1,806 | 1,788 | 1,792 | -12 | -0.7% | 72,700 |
| 2023/12/19 | 1,818 | 1,818 | 1,791 | 1,804 | +1 | +0.1% | 48,100 |
| 2023/12/18 | 1,819 | 1,819 | 1,781 | 1,803 | -41 | -2.2% | 43,200 |
| 2023/12/15 | 1,840 | 1,849 | 1,826 | 1,844 | +1 | +0.1% | 42,000 |
| 2023/12/14 | 1,904 | 1,904 | 1,843 | 1,843 | -62 | -3.3% | 56,900 |
| 2023/12/13 | 1,885 | 1,919 | 1,885 | 1,905 | +24 | +1.3% | 39,300 |
| 2023/12/12 | 1,889 | 1,898 | 1,874 | 1,881 | -3 | -0.2% | 37,200 |
| 2023/12/11 | 1,904 | 1,927 | 1,875 | 1,884 | -9 | -0.5% | 89,600 |
| 2023/12/08 | 1,853 | 1,897 | 1,853 | 1,893 | +33 | +1.8% | 103,900 |
51～
100
件表示中 / 1489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 | 209,800円 | -9.0% | +11.0% | 3.43% | 7.91倍 | 0.28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 |
| 富山第一 | 90,200円 | -0.7% | +45.4% | 2.77% | 10.79倍 | 0.44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 |
| 宮崎銀 | 317,000円 | -6.6% | -23.2% | 3.15% | 8.85倍 | 0.32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 | 187,400円 | -10.1% | -21.7% | 2.67% | 19.01倍 | 0.32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 |
| 琉球銀 | 115,300円 | +3.5% | -12.9% | 3.21% | 9.42倍 | 0.35倍 |
|
貸出、預金シェアは沖縄県トップ。ミニ店舗やローンセンターなどチャネル充実を積極推進 |
市場注目の銘柄
チャート関連のコラム
