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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,101 | 2,133 | 2,075 | 2,120 | +20 | +1% | 48,200 |
| 2024/06/25 | 2,050 | 2,104 | 2,050 | 2,100 | +64 | +3.1% | 67,000 |
| 2024/06/24 | 2,042 | 2,042 | 2,016 | 2,036 | -1 | ±0% | 36,500 |
| 2024/06/21 | 2,049 | 2,053 | 2,035 | 2,037 | -4 | -0.2% | 44,900 |
| 2024/06/20 | 2,039 | 2,050 | 2,029 | 2,041 | +2 | +0.1% | 36,600 |
| 2024/06/19 | 2,031 | 2,056 | 2,031 | 2,039 | -2 | -0.1% | 24,000 |
| 2024/06/18 | 2,048 | 2,057 | 2,025 | 2,041 | +6 | +0.3% | 20,500 |
| 2024/06/17 | 2,063 | 2,073 | 2,032 | 2,035 | -30 | -1.5% | 33,100 |
| 2024/06/14 | 2,060 | 2,078 | 2,053 | 2,065 | -1 | ±0% | 52,500 |
| 2024/06/13 | 2,109 | 2,109 | 2,066 | 2,066 | -43 | -2% | 25,400 |
| 2024/06/12 | 2,125 | 2,125 | 2,102 | 2,109 | -21 | -1% | 16,000 |
| 2024/06/11 | 2,177 | 2,179 | 2,130 | 2,130 | -39 | -1.8% | 25,200 |
| 2024/06/10 | 2,150 | 2,178 | 2,149 | 2,169 | +40 | +1.9% | 40,100 |
| 2024/06/07 | 2,118 | 2,143 | 2,114 | 2,129 | +11 | +0.5% | 36,800 |
| 2024/06/06 | 2,081 | 2,121 | 2,081 | 2,118 | +20 | +1% | 47,000 |
| 2024/06/05 | 2,107 | 2,114 | 2,082 | 2,098 | -38 | -1.8% | 43,600 |
| 2024/06/04 | 2,207 | 2,207 | 2,132 | 2,136 | -82 | -3.7% | 51,800 |
| 2024/06/03 | 2,194 | 2,222 | 2,172 | 2,218 | +31 | +1.4% | 66,500 |
| 2024/05/31 | 2,120 | 2,187 | 2,117 | 2,187 | +76 | +3.6% | 58,200 |
| 2024/05/30 | 2,058 | 2,112 | 2,043 | 2,111 | +40 | +1.9% | 40,200 |
| 2024/05/29 | 2,042 | 2,100 | 2,042 | 2,071 | +30 | +1.5% | 48,000 |
| 2024/05/28 | 2,036 | 2,049 | 2,024 | 2,041 | +14 | +0.7% | 17,300 |
| 2024/05/27 | 2,009 | 2,038 | 2,009 | 2,027 | +18 | +0.9% | 26,600 |
| 2024/05/24 | 2,015 | 2,023 | 2,008 | 2,009 | -22 | -1.1% | 23,400 |
| 2024/05/23 | 2,050 | 2,050 | 2,022 | 2,031 | -19 | -0.9% | 27,900 |
| 2024/05/22 | 2,065 | 2,075 | 2,045 | 2,050 | -15 | -0.7% | 32,000 |
| 2024/05/21 | 2,084 | 2,088 | 2,065 | 2,065 | -7 | -0.3% | 19,200 |
| 2024/05/20 | 2,055 | 2,092 | 2,055 | 2,072 | +17 | +0.8% | 33,800 |
| 2024/05/17 | 2,030 | 2,055 | 2,022 | 2,055 | +17 | +0.8% | 25,000 |
| 2024/05/16 | 2,034 | 2,057 | 2,022 | 2,038 | -4 | -0.2% | 36,700 |
| 2024/05/15 | 2,047 | 2,056 | 2,019 | 2,042 | +5 | +0.2% | 31,900 |
| 2024/05/14 | 2,052 | 2,075 | 2,019 | 2,037 | -27 | -1.3% | 34,500 |
| 2024/05/13 | 2,054 | 2,083 | 2,049 | 2,064 | -5 | -0.2% | 42,000 |
| 2024/05/10 | 2,076 | 2,086 | 2,034 | 2,069 | -29 | -1.4% | 68,800 |
| 2024/05/09 | 2,086 | 2,108 | 2,066 | 2,098 | +27 | +1.3% | 38,900 |
| 2024/05/08 | 2,072 | 2,084 | 2,061 | 2,071 | -12 | -0.6% | 27,100 |
| 2024/05/07 | 2,085 | 2,101 | 2,078 | 2,083 | -18 | -0.9% | 24,000 |
| 2024/05/02 | 2,089 | 2,108 | 2,077 | 2,101 | +12 | +0.6% | 28,000 |
| 2024/05/01 | 2,065 | 2,113 | 2,064 | 2,089 | +2 | +0.1% | 44,600 |
| 2024/04/30 | 2,041 | 2,091 | 2,019 | 2,087 | +39 | +1.9% | 63,700 |
| 2024/04/26 | 2,030 | 2,066 | 2,020 | 2,048 | +11 | +0.5% | 44,600 |
| 2024/04/25 | 2,055 | 2,072 | 2,033 | 2,037 | -19 | -0.9% | 38,100 |
| 2024/04/24 | 2,067 | 2,067 | 2,041 | 2,056 | +4 | +0.2% | 48,200 |
| 2024/04/23 | 2,037 | 2,066 | 2,037 | 2,052 | +23 | +1.1% | 38,700 |
| 2024/04/22 | 2,004 | 2,032 | 1,994 | 2,029 | +50 | +2.5% | 45,700 |
| 2024/04/19 | 1,990 | 2,012 | 1,962 | 1,979 | -20 | -1% | 46,500 |
| 2024/04/18 | 1,962 | 2,008 | 1,962 | 1,999 | +38 | +1.9% | 42,200 |
| 2024/04/17 | 2,010 | 2,010 | 1,959 | 1,961 | -33 | -1.7% | 67,900 |
| 2024/04/16 | 2,046 | 2,057 | 1,990 | 1,994 | -57 | -2.8% | 69,300 |
| 2024/04/15 | 1,993 | 2,062 | 1,990 | 2,051 | +60 | +3% | 106,400 |
101～
150
件表示中 / 1623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 | 201,300円 | -2.7% | +23.0% | 4.67% | 6.55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 | 244,800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 | 299,100円 | +12.1% | +36.2% | 3.68% | 5.46倍 | 0.27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 | 313,000円 | +1.7% | +7.9% | 3.19% | 7.14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
