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 |
|---|---|---|---|---|---|---|---|
| 2021/07/19 | 1,412 | 1,412 | 1,394 | 1,405 | -9 | -0.6% | 41,100 |
| 2021/07/16 | 1,405 | 1,421 | 1,405 | 1,414 | +5 | +0.4% | 32,800 |
| 2021/07/15 | 1,418 | 1,421 | 1,405 | 1,409 | -2 | -0.1% | 40,300 |
| 2021/07/14 | 1,414 | 1,417 | 1,406 | 1,411 | -5 | -0.4% | 26,800 |
| 2021/07/13 | 1,393 | 1,416 | 1,390 | 1,416 | +34 | +2.5% | 70,100 |
| 2021/07/12 | 1,391 | 1,398 | 1,376 | 1,382 | +14 | +1% | 64,500 |
| 2021/07/09 | 1,358 | 1,372 | 1,357 | 1,368 | +5 | +0.4% | 54,400 |
| 2021/07/08 | 1,388 | 1,389 | 1,363 | 1,363 | -20 | -1.4% | 64,900 |
| 2021/07/07 | 1,385 | 1,394 | 1,377 | 1,383 | -10 | -0.7% | 34,000 |
| 2021/07/06 | 1,393 | 1,397 | 1,390 | 1,393 | +8 | +0.6% | 35,200 |
| 2021/07/05 | 1,383 | 1,390 | 1,377 | 1,385 | +9 | +0.7% | 61,600 |
| 2021/07/02 | 1,368 | 1,376 | 1,358 | 1,376 | +16 | +1.2% | 35,900 |
| 2021/07/01 | 1,359 | 1,360 | 1,351 | 1,360 | +10 | +0.7% | 33,700 |
| 2021/06/30 | 1,375 | 1,377 | 1,350 | 1,350 | -14 | -1% | 45,600 |
| 2021/06/29 | 1,371 | 1,371 | 1,357 | 1,364 | -13 | -0.9% | 34,300 |
| 2021/06/28 | 1,368 | 1,377 | 1,361 | 1,377 | +16 | +1.2% | 36,200 |
| 2021/06/25 | 1,357 | 1,363 | 1,351 | 1,361 | +11 | +0.8% | 35,400 |
| 2021/06/24 | 1,347 | 1,354 | 1,340 | 1,350 | +6 | +0.4% | 30,800 |
| 2021/06/23 | 1,349 | 1,351 | 1,337 | 1,344 | ±0 | ±0% | 20,500 |
| 2021/06/22 | 1,331 | 1,348 | 1,326 | 1,344 | +29 | +2.2% | 50,200 |
| 2021/06/21 | 1,325 | 1,327 | 1,310 | 1,315 | -16 | -1.2% | 93,600 |
| 2021/06/18 | 1,360 | 1,360 | 1,331 | 1,331 | -29 | -2.1% | 52,600 |
| 2021/06/17 | 1,360 | 1,366 | 1,356 | 1,360 | +9 | +0.7% | 35,700 |
| 2021/06/16 | 1,337 | 1,355 | 1,337 | 1,351 | +19 | +1.4% | 30,400 |
| 2021/06/15 | 1,344 | 1,344 | 1,331 | 1,332 | -9 | -0.7% | 35,100 |
| 2021/06/14 | 1,352 | 1,355 | 1,340 | 1,341 | -6 | -0.4% | 33,600 |
| 2021/06/11 | 1,343 | 1,350 | 1,332 | 1,347 | -3 | -0.2% | 64,600 |
| 2021/06/10 | 1,355 | 1,358 | 1,345 | 1,350 | -4 | -0.3% | 45,400 |
| 2021/06/09 | 1,371 | 1,377 | 1,353 | 1,354 | -13 | -1% | 44,400 |
| 2021/06/08 | 1,361 | 1,372 | 1,361 | 1,367 | +5 | +0.4% | 36,000 |
| 2021/06/07 | 1,371 | 1,372 | 1,358 | 1,362 | -2 | -0.1% | 64,900 |
| 2021/06/04 | 1,344 | 1,364 | 1,344 | 1,364 | +20 | +1.5% | 78,800 |
| 2021/06/03 | 1,336 | 1,347 | 1,335 | 1,344 | +11 | +0.8% | 62,800 |
| 2021/06/02 | 1,315 | 1,341 | 1,307 | 1,333 | +20 | +1.5% | 130,200 |
| 2021/06/01 | 1,315 | 1,315 | 1,303 | 1,313 | +2 | +0.2% | 56,900 |
| 2021/05/31 | 1,305 | 1,315 | 1,298 | 1,311 | +8 | +0.6% | 139,000 |
| 2021/05/28 | 1,296 | 1,304 | 1,289 | 1,303 | +12 | +0.9% | 79,300 |
| 2021/05/27 | 1,275 | 1,302 | 1,269 | 1,291 | +6 | +0.5% | 553,200 |
| 2021/05/26 | 1,290 | 1,291 | 1,271 | 1,285 | -5 | -0.4% | 175,600 |
| 2021/05/25 | 1,305 | 1,308 | 1,286 | 1,290 | -17 | -1.3% | 205,100 |
| 2021/05/24 | 1,323 | 1,324 | 1,303 | 1,307 | -7 | -0.5% | 144,000 |
| 2021/05/21 | 1,324 | 1,326 | 1,312 | 1,314 | -8 | -0.6% | 71,300 |
| 2021/05/20 | 1,309 | 1,322 | 1,309 | 1,322 | +13 | +1% | 82,000 |
| 2021/05/19 | 1,304 | 1,319 | 1,294 | 1,309 | -2 | -0.2% | 93,300 |
| 2021/05/18 | 1,314 | 1,318 | 1,303 | 1,311 | +5 | +0.4% | 62,500 |
| 2021/05/17 | 1,313 | 1,318 | 1,301 | 1,306 | -9 | -0.7% | 101,400 |
| 2021/05/14 | 1,310 | 1,324 | 1,307 | 1,315 | +19 | +1.5% | 72,600 |
| 2021/05/13 | 1,302 | 1,315 | 1,296 | 1,296 | -11 | -0.8% | 105,800 |
| 2021/05/12 | 1,325 | 1,325 | 1,300 | 1,307 | -30 | -2.2% | 144,100 |
| 2021/05/11 | 1,358 | 1,361 | 1,331 | 1,337 | -24 | -1.8% | 78,100 |
1001～
1050
件表示中 / 1804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 | 352,000円 | +2.1% | +33.6% | 3.64% | 8.25倍 | 0.44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 |
| 東邦銀 | 39,600円 | +21.7% | +3.6% | 2.53% | 12.37倍 | 0.50倍 |
|
福島県地盤、茨城、東京にも店舗。財務基盤安定し、県内シェアは預金が４割半ば、貸出が約４割 |
| 千葉興 | 153,400円 | +1.9% | +1.1% | 0.65% | 13.07倍 | 0.69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 | 362,500円 | +15.7% | +24.0% | 3.31% | 8.60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 | 122,400円 | -14.5% | -51.5% | 2.94% | 12.88倍 | 0.50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
