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 |
---|---|---|---|---|---|---|---|
2018/08/17 | 2,101 | 2,152 | 2,101 | 2,121 | +20 | +1% | 14,500 |
2018/08/16 | 2,104 | 2,113 | 2,061 | 2,101 | -3 | -0.1% | 7,400 |
2018/08/15 | 2,149 | 2,153 | 2,102 | 2,104 | -46 | -2.1% | 8,700 |
2018/08/14 | 2,084 | 2,154 | 2,084 | 2,150 | +84 | +4.1% | 15,600 |
2018/08/13 | 2,034 | 2,088 | 2,025 | 2,066 | +25 | +1.2% | 29,500 |
2018/08/10 | 2,055 | 2,056 | 2,034 | 2,041 | -8 | -0.4% | 11,300 |
2018/08/09 | 2,075 | 2,075 | 2,044 | 2,049 | -21 | -1% | 8,300 |
2018/08/08 | 2,049 | 2,080 | 2,049 | 2,070 | +21 | +1% | 10,000 |
2018/08/07 | 2,060 | 2,083 | 2,030 | 2,049 | -11 | -0.5% | 14,000 |
2018/08/06 | 2,069 | 2,092 | 2,055 | 2,060 | -59 | -2.8% | 17,800 |
2018/08/03 | 2,145 | 2,151 | 2,119 | 2,119 | -27 | -1.3% | 17,100 |
2018/08/02 | 2,200 | 2,219 | 2,137 | 2,146 | -47 | -2.1% | 26,200 |
2018/08/01 | 2,173 | 2,203 | 2,149 | 2,193 | +40 | +1.9% | 19,400 |
2018/07/31 | 2,232 | 2,251 | 2,150 | 2,153 | -79 | -3.5% | 34,700 |
2018/07/30 | 2,189 | 2,239 | 2,172 | 2,232 | +93 | +4.3% | 40,600 |
2018/07/27 | 2,111 | 2,174 | 2,104 | 2,139 | +46 | +2.2% | 20,100 |
2018/07/26 | 2,092 | 2,098 | 2,072 | 2,093 | +28 | +1.4% | 12,500 |
2018/07/25 | 2,077 | 2,080 | 2,045 | 2,065 | -12 | -0.6% | 19,700 |
2018/07/24 | 2,062 | 2,093 | 2,055 | 2,077 | +43 | +2.1% | 22,200 |
2018/07/23 | 1,983 | 2,062 | 1,983 | 2,034 | +51 | +2.6% | 38,300 |
2018/07/20 | 1,964 | 1,986 | 1,964 | 1,983 | +19 | +1% | 22,200 |
2018/07/19 | 1,966 | 1,983 | 1,960 | 1,964 | +6 | +0.3% | 14,800 |
2018/07/18 | 1,949 | 1,966 | 1,945 | 1,958 | +33 | +1.7% | 9,800 |
2018/07/17 | 1,905 | 1,948 | 1,905 | 1,925 | -3 | -0.2% | 17,400 |
2018/07/13 | 1,931 | 1,935 | 1,918 | 1,928 | +10 | +0.5% | 8,600 |
2018/07/12 | 1,925 | 1,934 | 1,915 | 1,918 | +2 | +0.1% | 10,900 |
2018/07/11 | 1,938 | 1,938 | 1,905 | 1,916 | -27 | -1.4% | 12,900 |
2018/07/10 | 1,957 | 1,973 | 1,943 | 1,943 | +4 | +0.2% | 15,800 |
2018/07/09 | 1,910 | 1,947 | 1,910 | 1,939 | +30 | +1.6% | 21,500 |
2018/07/06 | 1,925 | 1,928 | 1,901 | 1,909 | -3 | -0.2% | 35,700 |
2018/07/05 | 1,943 | 1,946 | 1,911 | 1,912 | -38 | -1.9% | 21,800 |
2018/07/04 | 1,973 | 1,992 | 1,950 | 1,950 | -38 | -1.9% | 31,800 |
2018/07/03 | 2,010 | 2,019 | 1,983 | 1,988 | +7 | +0.4% | 18,300 |
2018/07/02 | 1,996 | 2,011 | 1,961 | 1,981 | -21 | -1% | 55,700 |
2018/06/29 | 2,010 | 2,024 | 1,996 | 2,002 | -3 | -0.1% | 31,100 |
2018/06/28 | 2,029 | 2,029 | 1,995 | 2,005 | -7 | -0.3% | 24,200 |
2018/06/27 | 2,050 | 2,050 | 2,006 | 2,012 | -18 | -0.9% | 31,100 |
2018/06/26 | 1,998 | 2,058 | 1,993 | 2,030 | +19 | +0.9% | 20,500 |
2018/06/25 | 2,087 | 2,087 | 2,002 | 2,011 | -96 | -4.6% | 42,000 |
2018/06/22 | 2,191 | 2,191 | 2,085 | 2,107 | -79 | -3.6% | 34,400 |
2018/06/21 | 2,203 | 2,215 | 2,181 | 2,186 | -15 | -0.7% | 25,100 |
2018/06/20 | 2,225 | 2,228 | 2,196 | 2,201 | -23 | -1% | 22,800 |
2018/06/19 | 2,265 | 2,265 | 2,217 | 2,224 | -24 | -1.1% | 15,200 |
2018/06/18 | 2,276 | 2,276 | 2,246 | 2,248 | -28 | -1.2% | 10,700 |
2018/06/15 | 2,281 | 2,300 | 2,273 | 2,276 | +12 | +0.5% | 26,800 |
2018/06/14 | 2,240 | 2,274 | 2,232 | 2,264 | +10 | +0.4% | 14,500 |
2018/06/13 | 2,261 | 2,264 | 2,252 | 2,254 | -4 | -0.2% | 4,500 |
2018/06/12 | 2,295 | 2,295 | 2,258 | 2,258 | -18 | -0.8% | 9,400 |
2018/06/11 | 2,271 | 2,297 | 2,271 | 2,276 | +5 | +0.2% | 8,500 |
2018/06/08 | 2,255 | 2,273 | 2,254 | 2,271 | +3 | +0.1% | 35,100 |
1401~
1450
件表示中 / 1496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 | 207,200円 | -2.7% | -3.6% | 3.57% | 8.42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 |
大分銀 | 343,500円 | -7.0% | +3.5% | 2.91% | 8.22倍 | 0.25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 |
琉球銀 | 129,100円 | -3.0% | +0.6% | 2.94% | 9.44倍 | 0.38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 |
プロクレアHD | 180,200円 | - | - | 2.77% | - | 0.31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 |
岩手銀 | 263,000円 | +2.5% | +13.6% | 3.80% | 8.16倍 | 0.23倍 |
|
地銀中位。岩手県3行中断トツ。秋田銀と提携。リース、カード、ベンチャーキャピタルも |
市場注目の銘柄
チャート関連のコラム