ひろぎんホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 1,189.5 | 1,208.5 | 1,186 | 1,206.5 | +0.5 | ±0% | 567,600 |
| 2025/05/16 | 1,225 | 1,227 | 1,183.5 | 1,206 | -18.5 | -1.5% | 639,900 |
| 2025/05/15 | 1,255.5 | 1,260 | 1,221 | 1,224.5 | -40 | -3.2% | 795,800 |
| 2025/05/14 | 1,250 | 1,272.5 | 1,234 | 1,264.5 | +34 | +2.8% | 1,015,600 |
| 2025/05/13 | 1,242.5 | 1,269 | 1,230.5 | 1,230.5 | -3.5 | -0.3% | 937,900 |
| 2025/05/12 | 1,212 | 1,277 | 1,205 | 1,234 | +48 | +4% | 3,111,900 |
| 2025/05/09 | 1,168 | 1,190 | 1,162 | 1,186 | +30.5 | +2.6% | 933,000 |
| 2025/05/08 | 1,148 | 1,156 | 1,140 | 1,155.5 | -5.5 | -0.5% | 674,500 |
| 2025/05/07 | 1,133 | 1,166 | 1,129.5 | 1,161 | +26 | +2.3% | 792,400 |
| 2025/05/02 | 1,157.5 | 1,159.5 | 1,121.5 | 1,135 | -25 | -2.2% | 983,200 |
| 2025/05/01 | 1,175.5 | 1,185 | 1,154.5 | 1,160 | -20 | -1.7% | 881,100 |
| 2025/04/30 | 1,158 | 1,183.5 | 1,155 | 1,180 | +38.5 | +3.4% | 940,100 |
| 2025/04/28 | 1,145 | 1,149.5 | 1,139 | 1,141.5 | +10 | +0.9% | 575,700 |
| 2025/04/25 | 1,140 | 1,149.5 | 1,130 | 1,131.5 | -1.5 | -0.1% | 690,500 |
| 2025/04/24 | 1,147.5 | 1,149 | 1,131.5 | 1,133 | +6.5 | +0.6% | 492,200 |
| 2025/04/23 | 1,143.5 | 1,147.5 | 1,124.5 | 1,126.5 | +12.5 | +1.1% | 695,200 |
| 2025/04/22 | 1,109.5 | 1,120.5 | 1,102 | 1,114 | +10 | +0.9% | 524,100 |
| 2025/04/21 | 1,107.5 | 1,110.5 | 1,096 | 1,104 | -18 | -1.6% | 484,600 |
| 2025/04/18 | 1,118 | 1,126 | 1,106 | 1,122 | +21.5 | +2% | 625,700 |
| 2025/04/17 | 1,070 | 1,104 | 1,063.5 | 1,100.5 | +41.5 | +3.9% | 755,600 |
| 2025/04/16 | 1,072 | 1,080.5 | 1,054 | 1,059 | -9 | -0.8% | 585,800 |
| 2025/04/15 | 1,066 | 1,073.5 | 1,055.5 | 1,068 | +13.5 | +1.3% | 680,900 |
| 2025/04/14 | 1,040 | 1,064 | 1,033 | 1,054.5 | +25.5 | +2.5% | 742,900 |
| 2025/04/11 | 999.7 | 1,036 | 991 | 1,029 | -28 | -2.6% | 1,015,300 |
| 2025/04/10 | 1,082 | 1,082 | 1,048 | 1,057 | +91.1 | +9.4% | 1,333,800 |
| 2025/04/09 | 970 | 983.5 | 938 | 965.9 | -31.8 | -3.2% | 1,585,900 |
| 2025/04/08 | 980 | 1,010 | 977 | 997.7 | +76 | +8.2% | 1,619,200 |
| 2025/04/07 | 930 | 952.5 | 895 | 921.7 | -95.8 | -9.4% | 2,082,700 |
| 2025/04/04 | 1,031.5 | 1,036 | 987 | 1,017.5 | -85.5 | -7.8% | 2,408,100 |
| 2025/04/03 | 1,119.5 | 1,124.5 | 1,087 | 1,103 | -80.5 | -6.8% | 2,009,900 |
| 2025/04/02 | 1,200.5 | 1,203 | 1,173.5 | 1,183.5 | -19 | -1.6% | 937,300 |
| 2025/04/01 | 1,233 | 1,235 | 1,197 | 1,202.5 | -9 | -0.7% | 811,100 |
| 2025/03/31 | 1,218.5 | 1,220.5 | 1,191 | 1,211.5 | -37 | -3% | 1,135,300 |
| 2025/03/28 | 1,274 | 1,285 | 1,245 | 1,248.5 | -45.5 | -3.5% | 1,070,700 |
| 2025/03/27 | 1,258 | 1,295.5 | 1,254.5 | 1,294 | +32 | +2.5% | 1,811,700 |
| 2025/03/26 | 1,259 | 1,268.5 | 1,247 | 1,262 | +10 | +0.8% | 1,138,000 |
| 2025/03/25 | 1,280 | 1,280 | 1,247.5 | 1,252 | -17 | -1.3% | 778,800 |
| 2025/03/24 | 1,290 | 1,291.5 | 1,268 | 1,269 | -24 | -1.9% | 746,200 |
| 2025/03/21 | 1,263 | 1,298.5 | 1,263 | 1,293 | +26 | +2.1% | 1,074,800 |
| 2025/03/19 | 1,262 | 1,271.5 | 1,259.5 | 1,267 | +1.5 | +0.1% | 601,300 |
| 2025/03/18 | 1,255 | 1,278 | 1,248 | 1,265.5 | +28 | +2.3% | 1,048,300 |
| 2025/03/17 | 1,248 | 1,248.5 | 1,235.5 | 1,237.5 | +5.5 | +0.4% | 690,400 |
| 2025/03/14 | 1,208 | 1,232 | 1,204 | 1,232 | +29 | +2.4% | 1,081,400 |
| 2025/03/13 | 1,195 | 1,207 | 1,189 | 1,203 | +18.5 | +1.6% | 813,600 |
| 2025/03/12 | 1,171.5 | 1,187.5 | 1,171 | 1,184.5 | +15 | +1.3% | 976,300 |
| 2025/03/11 | 1,178 | 1,178 | 1,151 | 1,169.5 | -23.5 | -2% | 1,339,200 |
| 2025/03/10 | 1,220 | 1,220.5 | 1,193 | 1,193 | -18 | -1.5% | 823,300 |
| 2025/03/07 | 1,200 | 1,211 | 1,184.5 | 1,211 | -0.5 | ±0% | 844,800 |
| 2025/03/06 | 1,197.5 | 1,211.5 | 1,197.5 | 1,211.5 | +19 | +1.6% | 612,700 |
| 2025/03/05 | 1,186 | 1,197 | 1,184 | 1,192.5 | +1.5 | +0.1% | 535,800 |
1～
50
件表示中 / 1131件
類似銘柄と比較する
現在ご覧いただいている「ひろぎん」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 |
|---|---|---|---|---|---|---|---|---|
| ひろぎん | 120,600円 | +10.7% | +9.2% | 4.48% | 9.06倍 | 0.72倍 |
|
地銀上位の広島銀行が中核。預金シェア４割弱、貸出金３割半ば。規制緩和でサービス多様化へ |
| いよぎん | 158,300円 | -4.7% | -2.0% | 3.16% | 9.07倍 | 0.59倍 |
|
伊予銀行を中核会社として２２年１０月発足。傘下に保証会社やカード会社。事業領域拡大狙う |
| 群馬銀 | 116,900円 | +11.6% | +12.9% | 4.28% | 9.12倍 | 0.79倍 |
|
地銀上位。県内シェアは預金、貸出金とも３５％程度で断トツ。ＮＹなど海外拠点も。国際基準行 |
| 七十七 | 481,600円 | - | - | 4.36% | - | 0.62倍 |
|
仙台拠点で東北最大の地銀。預貸率向上が課題。仙台再開発に照準。横浜銀等とシステム共同化 |
| 山口ＦＧ | 151,300円 | -1.6% | -14.2% | 4.23% | 10.13倍 | 0.52倍 |
|
傘下に山口銀、もみじ銀、北九州銀。証券やリースにも展開し、金融コングロマリット化を標榜 |
市場注目の銘柄
チャート関連のコラム
