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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,740 | 1,752 | 1,733 | 1,746 | +6 | +0.3% | 36,100 |
| 2023/08/30 | 1,710 | 1,742 | 1,708 | 1,740 | +31 | +1.8% | 49,300 |
| 2023/08/29 | 1,719 | 1,721 | 1,699 | 1,709 | -5 | -0.3% | 34,500 |
| 2023/08/28 | 1,709 | 1,720 | 1,709 | 1,714 | +16 | +0.9% | 18,900 |
| 2023/08/25 | 1,688 | 1,705 | 1,683 | 1,698 | -1 | -0.1% | 25,600 |
| 2023/08/24 | 1,674 | 1,703 | 1,674 | 1,699 | +15 | +0.9% | 22,000 |
| 2023/08/23 | 1,672 | 1,685 | 1,672 | 1,684 | -8 | -0.5% | 13,000 |
| 2023/08/22 | 1,670 | 1,692 | 1,661 | 1,692 | +32 | +1.9% | 27,800 |
| 2023/08/21 | 1,653 | 1,670 | 1,650 | 1,660 | +7 | +0.4% | 34,300 |
| 2023/08/18 | 1,655 | 1,666 | 1,646 | 1,653 | -13 | -0.8% | 38,600 |
| 2023/08/17 | 1,646 | 1,667 | 1,634 | 1,666 | +20 | +1.2% | 40,900 |
| 2023/08/16 | 1,669 | 1,669 | 1,645 | 1,646 | -42 | -2.5% | 58,000 |
| 2023/08/15 | 1,685 | 1,693 | 1,670 | 1,688 | +4 | +0.2% | 26,200 |
| 2023/08/14 | 1,703 | 1,720 | 1,676 | 1,684 | -10 | -0.6% | 40,000 |
| 2023/08/10 | 1,689 | 1,700 | 1,680 | 1,694 | +5 | +0.3% | 40,500 |
| 2023/08/09 | 1,710 | 1,710 | 1,681 | 1,689 | -25 | -1.5% | 42,500 |
| 2023/08/08 | 1,705 | 1,718 | 1,705 | 1,714 | +10 | +0.6% | 21,000 |
| 2023/08/07 | 1,692 | 1,709 | 1,684 | 1,704 | +12 | +0.7% | 35,100 |
| 2023/08/04 | 1,673 | 1,694 | 1,673 | 1,692 | +17 | +1% | 56,400 |
| 2023/08/03 | 1,689 | 1,692 | 1,673 | 1,675 | -19 | -1.1% | 70,900 |
| 2023/08/02 | 1,707 | 1,718 | 1,693 | 1,694 | -21 | -1.2% | 53,800 |
| 2023/08/01 | 1,736 | 1,736 | 1,710 | 1,715 | -22 | -1.3% | 53,600 |
| 2023/07/31 | 1,736 | 1,753 | 1,719 | 1,737 | +34 | +2% | 81,800 |
| 2023/07/28 | 1,668 | 1,707 | 1,659 | 1,703 | +47 | +2.8% | 94,400 |
| 2023/07/27 | 1,640 | 1,660 | 1,640 | 1,656 | +12 | +0.7% | 26,600 |
| 2023/07/26 | 1,651 | 1,651 | 1,638 | 1,644 | -3 | -0.2% | 18,100 |
| 2023/07/25 | 1,647 | 1,653 | 1,640 | 1,647 | +2 | +0.1% | 19,700 |
| 2023/07/24 | 1,641 | 1,653 | 1,636 | 1,645 | +4 | +0.2% | 21,900 |
| 2023/07/21 | 1,666 | 1,669 | 1,637 | 1,641 | -15 | -0.9% | 55,000 |
| 2023/07/20 | 1,655 | 1,661 | 1,649 | 1,656 | +8 | +0.5% | 53,400 |
| 2023/07/19 | 1,641 | 1,653 | 1,637 | 1,648 | +17 | +1% | 39,400 |
| 2023/07/18 | 1,605 | 1,648 | 1,605 | 1,631 | +27 | +1.7% | 33,400 |
| 2023/07/14 | 1,626 | 1,626 | 1,604 | 1,604 | -13 | -0.8% | 23,900 |
| 2023/07/13 | 1,625 | 1,630 | 1,610 | 1,617 | -7 | -0.4% | 41,500 |
| 2023/07/12 | 1,616 | 1,631 | 1,613 | 1,624 | +5 | +0.3% | 33,200 |
| 2023/07/11 | 1,628 | 1,632 | 1,615 | 1,619 | -9 | -0.6% | 22,700 |
| 2023/07/10 | 1,645 | 1,652 | 1,624 | 1,628 | +5 | +0.3% | 45,700 |
| 2023/07/07 | 1,602 | 1,639 | 1,593 | 1,623 | +6 | +0.4% | 49,500 |
| 2023/07/06 | 1,622 | 1,634 | 1,615 | 1,617 | -6 | -0.4% | 41,500 |
| 2023/07/05 | 1,622 | 1,647 | 1,611 | 1,623 | -14 | -0.9% | 66,400 |
| 2023/07/04 | 1,598 | 1,639 | 1,598 | 1,637 | +43 | +2.7% | 63,800 |
| 2023/07/03 | 1,580 | 1,597 | 1,580 | 1,594 | +15 | +0.9% | 38,900 |
| 2023/06/30 | 1,592 | 1,604 | 1,574 | 1,579 | -4 | -0.3% | 54,300 |
| 2023/06/29 | 1,592 | 1,605 | 1,569 | 1,583 | -12 | -0.8% | 79,500 |
| 2023/06/28 | 1,566 | 1,597 | 1,566 | 1,595 | +32 | +2% | 54,900 |
| 2023/06/27 | 1,564 | 1,570 | 1,552 | 1,563 | -1 | -0.1% | 33,300 |
| 2023/06/26 | 1,564 | 1,571 | 1,552 | 1,564 | +1 | +0.1% | 26,500 |
| 2023/06/23 | 1,577 | 1,579 | 1,556 | 1,563 | -6 | -0.4% | 45,000 |
| 2023/06/22 | 1,565 | 1,577 | 1,565 | 1,569 | +7 | +0.4% | 51,200 |
| 2023/06/21 | 1,551 | 1,563 | 1,548 | 1,562 | +11 | +0.7% | 44,900 |
301～
350
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
