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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 2,295 | 2,295 | 2,255 | 2,283 | +4 | +0.2% | 67,000 |
| 2025/01/06 | 2,295 | 2,297 | 2,259 | 2,279 | -2 | -0.1% | 53,300 |
| 2024/12/30 | 2,269 | 2,286 | 2,260 | 2,281 | +12 | +0.5% | 29,700 |
| 2024/12/27 | 2,280 | 2,280 | 2,244 | 2,269 | +9 | +0.4% | 44,500 |
| 2024/12/26 | 2,280 | 2,293 | 2,248 | 2,260 | ±0 | ±0% | 84,400 |
| 2024/12/25 | 2,260 | 2,260 | 2,233 | 2,260 | -3 | -0.1% | 51,600 |
| 2024/12/24 | 2,250 | 2,269 | 2,235 | 2,263 | +42 | +1.9% | 90,900 |
| 2024/12/23 | 2,187 | 2,241 | 2,175 | 2,221 | +31 | +1.4% | 98,500 |
| 2024/12/20 | 2,209 | 2,215 | 2,179 | 2,190 | -19 | -0.9% | 101,300 |
| 2024/12/19 | 2,166 | 2,227 | 2,166 | 2,209 | +10 | +0.5% | 84,900 |
| 2024/12/18 | 2,172 | 2,204 | 2,165 | 2,199 | +19 | +0.9% | 88,400 |
| 2024/12/17 | 2,210 | 2,226 | 2,176 | 2,180 | -40 | -1.8% | 62,900 |
| 2024/12/16 | 2,230 | 2,243 | 2,206 | 2,220 | +9 | +0.4% | 57,600 |
| 2024/12/13 | 2,230 | 2,258 | 2,192 | 2,211 | -57 | -2.5% | 105,200 |
| 2024/12/12 | 2,220 | 2,278 | 2,220 | 2,268 | +63 | +2.9% | 123,500 |
| 2024/12/11 | 2,170 | 2,208 | 2,155 | 2,205 | +35 | +1.6% | 64,100 |
| 2024/12/10 | 2,202 | 2,208 | 2,160 | 2,170 | -8 | -0.4% | 137,800 |
| 2024/12/09 | 2,190 | 2,194 | 2,138 | 2,178 | -4 | -0.2% | 94,700 |
| 2024/12/06 | 2,185 | 2,201 | 2,157 | 2,182 | +11 | +0.5% | 94,900 |
| 2024/12/05 | 2,140 | 2,182 | 2,140 | 2,171 | +32 | +1.5% | 102,200 |
| 2024/12/04 | 2,095 | 2,142 | 2,090 | 2,139 | +39 | +1.9% | 125,100 |
| 2024/12/03 | 2,095 | 2,108 | 2,085 | 2,100 | +7 | +0.3% | 85,600 |
| 2024/12/02 | 2,027 | 2,093 | 2,026 | 2,093 | +75 | +3.7% | 101,900 |
| 2024/11/29 | 1,979 | 2,021 | 1,979 | 2,018 | +27 | +1.4% | 60,800 |
| 2024/11/28 | 1,975 | 1,991 | 1,966 | 1,991 | -9 | -0.5% | 83,500 |
| 2024/11/27 | 1,977 | 2,000 | 1,959 | 2,000 | +20 | +1% | 77,800 |
| 2024/11/26 | 2,010 | 2,011 | 1,974 | 1,980 | -22 | -1.1% | 77,200 |
| 2024/11/25 | 2,025 | 2,031 | 2,001 | 2,002 | -13 | -0.6% | 43,800 |
| 2024/11/22 | 2,007 | 2,025 | 2,007 | 2,015 | +2 | +0.1% | 33,100 |
| 2024/11/21 | 2,010 | 2,039 | 1,997 | 2,013 | +1 | ±0% | 55,400 |
| 2024/11/20 | 2,019 | 2,023 | 1,993 | 2,012 | -13 | -0.6% | 36,100 |
| 2024/11/19 | 2,030 | 2,035 | 1,998 | 2,025 | +9 | +0.4% | 54,900 |
| 2024/11/18 | 2,003 | 2,030 | 2,002 | 2,016 | +30 | +1.5% | 88,200 |
| 2024/11/15 | 1,977 | 2,004 | 1,955 | 1,986 | +9 | +0.5% | 107,800 |
| 2024/11/14 | 1,924 | 1,987 | 1,922 | 1,977 | +43 | +2.2% | 114,700 |
| 2024/11/13 | 1,956 | 1,960 | 1,916 | 1,934 | -26 | -1.3% | 72,500 |
| 2024/11/12 | 1,963 | 1,986 | 1,950 | 1,960 | +22 | +1.1% | 113,200 |
| 2024/11/11 | 1,921 | 1,950 | 1,886 | 1,938 | +22 | +1.1% | 187,700 |
| 2024/11/08 | 1,797 | 1,970 | 1,783 | 1,916 | +125 | +7% | 185,200 |
| 2024/11/07 | 1,792 | 1,801 | 1,771 | 1,791 | +43 | +2.5% | 108,500 |
| 2024/11/06 | 1,704 | 1,762 | 1,704 | 1,748 | +48 | +2.8% | 87,800 |
| 2024/11/05 | 1,710 | 1,715 | 1,698 | 1,700 | +4 | +0.2% | 40,700 |
| 2024/11/01 | 1,679 | 1,705 | 1,679 | 1,696 | +5 | +0.3% | 32,900 |
| 2024/10/31 | 1,693 | 1,715 | 1,684 | 1,691 | -3 | -0.2% | 70,200 |
| 2024/10/30 | 1,668 | 1,713 | 1,650 | 1,694 | +37 | +2.2% | 240,200 |
| 2024/10/29 | 1,647 | 1,666 | 1,647 | 1,657 | +21 | +1.3% | 32,900 |
| 2024/10/28 | 1,606 | 1,647 | 1,602 | 1,636 | +31 | +1.9% | 50,300 |
| 2024/10/25 | 1,618 | 1,621 | 1,594 | 1,605 | -14 | -0.9% | 114,200 |
| 2024/10/24 | 1,607 | 1,629 | 1,596 | 1,619 | -9 | -0.6% | 158,000 |
| 2024/10/23 | 1,638 | 1,644 | 1,626 | 1,628 | -22 | -1.3% | 89,700 |
151～
200
件表示中 / 1802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 | 350,500円 | +2.1% | +33.6% | 3.65% | 8.22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 | 39,700円 | +21.7% | +3.6% | 2.52% | 12.40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 | 158,200円 | +1.9% | +1.1% | 0.63% | 13.48倍 | 0.71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 | 363,500円 | +15.7% | +24.0% | 3.30% | 8.62倍 | 0.51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 | 121,700円 | -14.5% | -51.5% | 2.96% | 12.81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
