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 |
|---|---|---|---|---|---|---|---|
| 2024/08/22 | 1,850 | 1,850 | 1,821 | 1,827 | -28 | -1.5% | 27,400 |
| 2024/08/21 | 1,851 | 1,855 | 1,839 | 1,855 | -4 | -0.2% | 26,000 |
| 2024/08/20 | 1,888 | 1,888 | 1,853 | 1,859 | -6 | -0.3% | 39,400 |
| 2024/08/19 | 1,896 | 1,896 | 1,864 | 1,865 | -49 | -2.6% | 50,700 |
| 2024/08/16 | 1,895 | 1,933 | 1,888 | 1,914 | +42 | +2.2% | 34,200 |
| 2024/08/15 | 1,865 | 1,887 | 1,860 | 1,872 | +13 | +0.7% | 44,300 |
| 2024/08/14 | 1,845 | 1,879 | 1,841 | 1,859 | +14 | +0.8% | 22,000 |
| 2024/08/13 | 1,806 | 1,845 | 1,805 | 1,845 | +53 | +3% | 31,000 |
| 2024/08/09 | 1,807 | 1,825 | 1,762 | 1,792 | +40 | +2.3% | 68,600 |
| 2024/08/08 | 1,770 | 1,800 | 1,752 | 1,752 | -58 | -3.2% | 57,700 |
| 2024/08/07 | 1,726 | 1,843 | 1,718 | 1,810 | +58 | +3.3% | 81,200 |
| 2024/08/06 | 1,700 | 1,780 | 1,676 | 1,752 | +137 | +8.5% | 90,900 |
| 2024/08/05 | 1,763 | 1,843 | 1,575 | 1,615 | -268 | -14.2% | 116,400 |
| 2024/08/02 | 1,983 | 1,983 | 1,883 | 1,883 | -172 | -8.4% | 105,300 |
| 2024/08/01 | 2,055 | 2,093 | 2,043 | 2,055 | -17 | -0.8% | 60,600 |
| 2024/07/31 | 2,004 | 2,072 | 1,997 | 2,072 | +61 | +3% | 54,600 |
| 2024/07/30 | 2,025 | 2,026 | 2,004 | 2,011 | -32 | -1.6% | 44,700 |
| 2024/07/29 | 2,012 | 2,045 | 2,008 | 2,043 | +40 | +2% | 30,300 |
| 2024/07/26 | 2,010 | 2,026 | 2,000 | 2,003 | -12 | -0.6% | 34,500 |
| 2024/07/25 | 2,022 | 2,028 | 2,006 | 2,015 | -19 | -0.9% | 52,500 |
| 2024/07/24 | 2,044 | 2,064 | 2,034 | 2,034 | -23 | -1.1% | 28,700 |
| 2024/07/23 | 2,046 | 2,067 | 2,045 | 2,057 | +16 | +0.8% | 26,200 |
| 2024/07/22 | 2,061 | 2,069 | 2,040 | 2,041 | -20 | -1% | 44,800 |
| 2024/07/19 | 2,061 | 2,070 | 2,039 | 2,061 | -9 | -0.4% | 18,600 |
| 2024/07/18 | 2,048 | 2,077 | 2,031 | 2,070 | +19 | +0.9% | 50,000 |
| 2024/07/17 | 2,059 | 2,079 | 2,048 | 2,051 | +1 | ±0% | 37,700 |
| 2024/07/16 | 2,065 | 2,074 | 2,049 | 2,050 | -17 | -0.8% | 22,600 |
| 2024/07/12 | 2,041 | 2,074 | 2,041 | 2,067 | -2 | -0.1% | 29,800 |
| 2024/07/11 | 2,064 | 2,080 | 2,053 | 2,069 | +14 | +0.7% | 24,600 |
| 2024/07/10 | 2,052 | 2,077 | 2,050 | 2,055 | +3 | +0.1% | 26,000 |
| 2024/07/09 | 2,044 | 2,069 | 2,025 | 2,052 | +8 | +0.4% | 39,100 |
| 2024/07/08 | 2,061 | 2,061 | 2,042 | 2,044 | -26 | -1.3% | 33,400 |
| 2024/07/05 | 2,106 | 2,111 | 2,070 | 2,070 | -42 | -2% | 35,200 |
| 2024/07/04 | 2,136 | 2,137 | 2,102 | 2,112 | -25 | -1.2% | 49,400 |
| 2024/07/03 | 2,107 | 2,155 | 2,107 | 2,137 | +6 | +0.3% | 61,900 |
| 2024/07/02 | 2,121 | 2,134 | 2,106 | 2,131 | +10 | +0.5% | 71,300 |
| 2024/07/01 | 2,145 | 2,146 | 2,116 | 2,121 | -24 | -1.1% | 45,900 |
| 2024/06/28 | 2,132 | 2,145 | 2,128 | 2,145 | +15 | +0.7% | 25,700 |
| 2024/06/27 | 2,115 | 2,139 | 2,105 | 2,130 | +10 | +0.5% | 46,800 |
| 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 |
151～
200
件表示中 / 1712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 | 182,000円 | -2.7% | +23.0% | 5.16% | 5.92倍 | 0.22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 |
| 千葉興 | 92,200円 | +0.8% | +4.4% | 1.08% | 8.50倍 | 0.31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 |
| 山梨銀 | 162,100円 | -1.8% | +21.7% | 3.95% | 7.74倍 | 0.23倍 |
|
山梨唯一の地銀。県内融資シェア約４割。東京都西部にも積極進出。静岡銀行と包括業務提携 |
| おきなわ | 199,000円 | +2.7% | +5.3% | 4.52% | 6.43倍 | 0.27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 |
| 岩手銀 | 238,700円 | +8.2% | +38.0% | 5.03% | 6.31倍 | 0.21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
