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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 1,129.5 | 1,140.5 | 1,122.5 | 1,140.5 | +20 | +1.8% | 539,700 |
| 2025/01/14 | 1,131 | 1,141 | 1,117 | 1,120.5 | -11 | -1% | 808,600 |
| 2025/01/10 | 1,151 | 1,153 | 1,130 | 1,131.5 | -20.5 | -1.8% | 579,700 |
| 2025/01/09 | 1,169 | 1,169 | 1,152 | 1,152 | -18 | -1.5% | 587,900 |
| 2025/01/08 | 1,160 | 1,179 | 1,159 | 1,170 | +4 | +0.3% | 581,200 |
| 2025/01/07 | 1,166.5 | 1,173.5 | 1,157 | 1,166 | +1.5 | +0.1% | 445,000 |
| 2025/01/06 | 1,168.5 | 1,171.5 | 1,158.5 | 1,164.5 | +1 | +0.1% | 681,000 |
| 2024/12/30 | 1,178 | 1,186 | 1,161 | 1,163.5 | -8 | -0.7% | 569,700 |
| 2024/12/27 | 1,168.5 | 1,172 | 1,162 | 1,171.5 | +14.5 | +1.3% | 402,100 |
| 2024/12/26 | 1,150 | 1,157 | 1,142.5 | 1,157 | +5 | +0.4% | 470,200 |
| 2024/12/25 | 1,168 | 1,168.5 | 1,141 | 1,152 | -20.5 | -1.7% | 498,400 |
| 2024/12/24 | 1,166 | 1,174.5 | 1,163 | 1,172.5 | +16.5 | +1.4% | 485,100 |
| 2024/12/23 | 1,135.5 | 1,160 | 1,135.5 | 1,156 | +15.5 | +1.4% | 706,700 |
| 2024/12/20 | 1,150.5 | 1,151 | 1,139.5 | 1,140.5 | -14.5 | -1.3% | 733,800 |
| 2024/12/19 | 1,143.5 | 1,164.5 | 1,141 | 1,155 | -5 | -0.4% | 537,000 |
| 2024/12/18 | 1,149.5 | 1,165.5 | 1,145 | 1,160 | +9.5 | +0.8% | 486,000 |
| 2024/12/17 | 1,171 | 1,179 | 1,150.5 | 1,150.5 | -19.5 | -1.7% | 422,500 |
| 2024/12/16 | 1,170.5 | 1,176 | 1,156.5 | 1,170 | +6 | +0.5% | 488,500 |
| 2024/12/13 | 1,170.5 | 1,179.5 | 1,158 | 1,164 | -18 | -1.5% | 777,400 |
| 2024/12/12 | 1,180 | 1,196.5 | 1,179.5 | 1,182 | +5 | +0.4% | 647,400 |
| 2024/12/11 | 1,169.5 | 1,177 | 1,160 | 1,177 | +14.5 | +1.2% | 444,800 |
| 2024/12/10 | 1,169.5 | 1,173 | 1,161.5 | 1,162.5 | +3 | +0.3% | 370,600 |
| 2024/12/09 | 1,171.5 | 1,174.5 | 1,148.5 | 1,159.5 | -6.5 | -0.6% | 649,600 |
| 2024/12/06 | 1,163 | 1,171 | 1,155 | 1,166 | +10 | +0.9% | 532,400 |
| 2024/12/05 | 1,158.5 | 1,163 | 1,143 | 1,156 | +3 | +0.3% | 453,300 |
| 2024/12/04 | 1,174 | 1,180 | 1,152 | 1,153 | -24.5 | -2.1% | 526,500 |
| 2024/12/03 | 1,172 | 1,189 | 1,161 | 1,177.5 | +14.5 | +1.2% | 925,500 |
| 2024/12/02 | 1,131 | 1,166.5 | 1,129.5 | 1,163 | +39 | +3.5% | 771,300 |
| 2024/11/29 | 1,118 | 1,130 | 1,113 | 1,124 | +10 | +0.9% | 498,900 |
| 2024/11/28 | 1,100 | 1,120.5 | 1,097.5 | 1,114 | +5 | +0.5% | 484,100 |
| 2024/11/27 | 1,110 | 1,122 | 1,105.5 | 1,109 | -8 | -0.7% | 635,400 |
| 2024/11/26 | 1,136 | 1,140.5 | 1,107 | 1,117 | -23 | -2% | 1,035,300 |
| 2024/11/25 | 1,158 | 1,163.5 | 1,138 | 1,140 | -8.5 | -0.7% | 818,000 |
| 2024/11/22 | 1,139 | 1,153 | 1,136.5 | 1,148.5 | +9.5 | +0.8% | 581,700 |
| 2024/11/21 | 1,133.5 | 1,153 | 1,133 | 1,139 | -0.5 | ±0% | 541,200 |
| 2024/11/20 | 1,141.5 | 1,154.5 | 1,132 | 1,139.5 | -14 | -1.2% | 710,400 |
| 2024/11/19 | 1,130 | 1,156 | 1,129.5 | 1,153.5 | +23.5 | +2.1% | 1,016,500 |
| 2024/11/18 | 1,134 | 1,137.5 | 1,126 | 1,130 | -4 | -0.4% | 853,300 |
| 2024/11/15 | 1,150 | 1,152 | 1,122.5 | 1,134 | -14 | -1.2% | 1,657,400 |
| 2024/11/14 | 1,136.5 | 1,155.5 | 1,135.5 | 1,148 | +13.5 | +1.2% | 869,100 |
| 2024/11/13 | 1,145.5 | 1,155 | 1,129 | 1,134.5 | -9.5 | -0.8% | 958,500 |
| 2024/11/12 | 1,170 | 1,175 | 1,136.5 | 1,144 | -12.5 | -1.1% | 1,205,400 |
| 2024/11/11 | 1,188.5 | 1,197 | 1,138.5 | 1,156.5 | -41.5 | -3.5% | 1,186,600 |
| 2024/11/08 | 1,196 | 1,212.5 | 1,185 | 1,198 | +8 | +0.7% | 878,600 |
| 2024/11/07 | 1,211 | 1,233 | 1,185 | 1,190 | +10 | +0.8% | 1,332,200 |
| 2024/11/06 | 1,125 | 1,180 | 1,121 | 1,180 | +63 | +5.6% | 960,900 |
| 2024/11/05 | 1,115 | 1,120 | 1,107 | 1,117 | +0.5 | ±0% | 527,300 |
| 2024/11/01 | 1,116.5 | 1,130 | 1,111.5 | 1,116.5 | -11.5 | -1% | 483,100 |
| 2024/10/31 | 1,122.5 | 1,133.5 | 1,115.5 | 1,128 | +5.5 | +0.5% | 805,100 |
| 2024/10/30 | 1,122 | 1,128.5 | 1,116.5 | 1,122.5 | +1 | +0.1% | 1,209,400 |
1～
50
件表示中 / 1049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 | 114,000円 | +12.9% | +47.9% | 4.12% | 9.78倍 | 0.64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 |
| セブン銀行 | 30,500円 | +8.7% | -8.3% | 3.61% | 18.29倍 | 1.29倍 |
|
金融機関からのＡＴＭ手数料が柱。セブン‐イレブン店舗中心にＡＴＭ設置。海外展開も |
| 九州ＦＧ | 76,600円 | +0.2% | +8.0% | 2.61% | 11.63倍 | 0.47倍 |
|
肥後銀行と鹿児島銀行が経営統合。総資産地銀上位、営業面でシナジー追求、財務の健全性高い |
| 七十七 | 442,100円 | +0.3% | +16.4% | 3.51% | 9.37倍 | 0.55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 |
| あおぞら | 232,400円 | +34.0% | - | 3.27% | 17.87倍 | 0.71倍 |
|
旧日債銀。事業再編など専門的な投融資に強み。地銀連携に力点。ＧＭＯとネット銀。四半期配当 |
市場注目の銘柄
チャート関連のコラム
