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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,744 | 1,777 | 1,744 | 1,776 | +31 | +1.8% | 26,600 |
2023/02/24 | 1,750 | 1,779 | 1,739 | 1,745 | +4 | +0.2% | 80,800 |
2023/02/22 | 1,739 | 1,743 | 1,724 | 1,741 | +2 | +0.1% | 57,400 |
2023/02/21 | 1,725 | 1,742 | 1,725 | 1,739 | +22 | +1.3% | 53,000 |
2023/02/20 | 1,705 | 1,727 | 1,703 | 1,717 | +17 | +1% | 40,000 |
2023/02/17 | 1,695 | 1,709 | 1,695 | 1,700 | +5 | +0.3% | 24,300 |
2023/02/16 | 1,715 | 1,730 | 1,692 | 1,695 | -16 | -0.9% | 64,700 |
2023/02/15 | 1,684 | 1,713 | 1,682 | 1,711 | +31 | +1.8% | 84,100 |
2023/02/14 | 1,681 | 1,696 | 1,675 | 1,680 | +2 | +0.1% | 40,300 |
2023/02/13 | 1,677 | 1,715 | 1,673 | 1,678 | -1 | -0.1% | 95,200 |
2023/02/10 | 1,665 | 1,695 | 1,665 | 1,679 | +21 | +1.3% | 38,600 |
2023/02/09 | 1,675 | 1,679 | 1,656 | 1,658 | -15 | -0.9% | 45,100 |
2023/02/08 | 1,651 | 1,679 | 1,647 | 1,673 | +14 | +0.8% | 35,800 |
2023/02/07 | 1,647 | 1,667 | 1,643 | 1,659 | +12 | +0.7% | 68,200 |
2023/02/06 | 1,658 | 1,666 | 1,619 | 1,647 | +1 | +0.1% | 74,700 |
2023/02/03 | 1,634 | 1,651 | 1,630 | 1,646 | -1 | -0.1% | 45,000 |
2023/02/02 | 1,652 | 1,660 | 1,642 | 1,647 | -14 | -0.8% | 38,900 |
2023/02/01 | 1,679 | 1,695 | 1,655 | 1,661 | -5 | -0.3% | 33,500 |
2023/01/31 | 1,684 | 1,696 | 1,665 | 1,666 | -13 | -0.8% | 55,300 |
2023/01/30 | 1,660 | 1,688 | 1,657 | 1,679 | +20 | +1.2% | 60,500 |
2023/01/27 | 1,630 | 1,663 | 1,624 | 1,659 | +29 | +1.8% | 41,400 |
2023/01/26 | 1,640 | 1,641 | 1,621 | 1,630 | -8 | -0.5% | 29,600 |
2023/01/25 | 1,650 | 1,659 | 1,632 | 1,638 | -24 | -1.4% | 30,900 |
2023/01/24 | 1,649 | 1,668 | 1,632 | 1,662 | +30 | +1.8% | 35,600 |
2023/01/23 | 1,639 | 1,663 | 1,632 | 1,632 | -5 | -0.3% | 60,300 |
2023/01/20 | 1,613 | 1,640 | 1,600 | 1,637 | +24 | +1.5% | 30,700 |
2023/01/19 | 1,651 | 1,660 | 1,604 | 1,613 | -27 | -1.6% | 44,300 |
2023/01/18 | 1,637 | 1,647 | 1,575 | 1,640 | +3 | +0.2% | 69,800 |
2023/01/17 | 1,660 | 1,668 | 1,633 | 1,637 | -16 | -1% | 48,500 |
2023/01/16 | 1,692 | 1,709 | 1,653 | 1,653 | -33 | -2% | 84,100 |
2023/01/13 | 1,620 | 1,712 | 1,614 | 1,686 | +76 | +4.7% | 151,400 |
2023/01/12 | 1,570 | 1,616 | 1,565 | 1,610 | +32 | +2% | 47,800 |
2023/01/11 | 1,567 | 1,579 | 1,560 | 1,578 | +18 | +1.2% | 30,600 |
2023/01/10 | 1,586 | 1,596 | 1,560 | 1,560 | -25 | -1.6% | 40,700 |
2023/01/06 | 1,570 | 1,614 | 1,563 | 1,585 | +17 | +1.1% | 56,500 |
2023/01/05 | 1,600 | 1,602 | 1,564 | 1,568 | -43 | -2.7% | 58,600 |
2023/01/04 | 1,611 | 1,615 | 1,581 | 1,611 | +21 | +1.3% | 64,200 |
2022/12/30 | 1,578 | 1,603 | 1,575 | 1,590 | +13 | +0.8% | 63,100 |
2022/12/29 | 1,570 | 1,579 | 1,541 | 1,577 | +5 | +0.3% | 67,500 |
2022/12/28 | 1,581 | 1,583 | 1,555 | 1,572 | -7 | -0.4% | 68,400 |
2022/12/27 | 1,550 | 1,585 | 1,544 | 1,579 | +38 | +2.5% | 57,900 |
2022/12/26 | 1,566 | 1,566 | 1,532 | 1,541 | -22 | -1.4% | 78,500 |
2022/12/23 | 1,529 | 1,567 | 1,518 | 1,563 | +41 | +2.7% | 83,400 |
2022/12/22 | 1,510 | 1,527 | 1,504 | 1,522 | +26 | +1.7% | 73,700 |
2022/12/21 | 1,529 | 1,549 | 1,485 | 1,496 | -4 | -0.3% | 155,800 |
2022/12/20 | 1,461 | 1,528 | 1,454 | 1,500 | +43 | +3% | 179,700 |
2022/12/19 | 1,440 | 1,470 | 1,440 | 1,457 | +17 | +1.2% | 55,500 |
2022/12/16 | 1,446 | 1,460 | 1,440 | 1,440 | -10 | -0.7% | 48,100 |
2022/12/15 | 1,445 | 1,452 | 1,444 | 1,450 | +7 | +0.5% | 22,800 |
2022/12/14 | 1,444 | 1,452 | 1,441 | 1,443 | -2 | -0.1% | 29,200 |
301~
350
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