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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 1,111.5 | 1,130.5 | 1,110 | 1,121.5 | +12.5 | +1.1% | 523,400 |
| 2024/10/28 | 1,090 | 1,118.5 | 1,086.5 | 1,109 | +4.5 | +0.4% | 649,400 |
| 2024/10/25 | 1,113 | 1,120 | 1,090 | 1,104.5 | -14 | -1.3% | 955,800 |
| 2024/10/24 | 1,125.5 | 1,129.5 | 1,109 | 1,118.5 | -10.5 | -0.9% | 823,600 |
| 2024/10/23 | 1,146.5 | 1,148 | 1,126.5 | 1,129 | -21.5 | -1.9% | 528,500 |
| 2024/10/22 | 1,150 | 1,156.5 | 1,137.5 | 1,150.5 | -7 | -0.6% | 589,000 |
| 2024/10/21 | 1,178.5 | 1,178.5 | 1,154.5 | 1,157.5 | -23 | -1.9% | 624,500 |
| 2024/10/18 | 1,180 | 1,188.5 | 1,169.5 | 1,180.5 | +10.5 | +0.9% | 647,200 |
| 2024/10/17 | 1,163.5 | 1,184 | 1,159.5 | 1,170 | +15 | +1.3% | 758,200 |
| 2024/10/16 | 1,147 | 1,173.5 | 1,141 | 1,155 | -4.5 | -0.4% | 546,200 |
| 2024/10/15 | 1,159 | 1,164 | 1,152 | 1,159.5 | +15.5 | +1.4% | 862,100 |
| 2024/10/11 | 1,147.5 | 1,156 | 1,141.5 | 1,144 | +3.5 | +0.3% | 540,000 |
| 2024/10/10 | 1,149.5 | 1,151.5 | 1,139 | 1,140.5 | ±0 | ±0% | 427,500 |
| 2024/10/09 | 1,157.5 | 1,165.5 | 1,137 | 1,140.5 | -1 | -0.1% | 461,300 |
| 2024/10/08 | 1,163 | 1,163.5 | 1,127 | 1,141.5 | -30.5 | -2.6% | 619,800 |
| 2024/10/07 | 1,159 | 1,189.5 | 1,149.5 | 1,172 | +41 | +3.6% | 1,427,500 |
| 2024/10/04 | 1,110 | 1,133 | 1,107 | 1,131 | +29.5 | +2.7% | 1,114,300 |
| 2024/10/03 | 1,128 | 1,128 | 1,091.5 | 1,101.5 | -1 | -0.1% | 723,600 |
| 2024/10/02 | 1,095 | 1,113.5 | 1,087.5 | 1,102.5 | -8.5 | -0.8% | 1,143,600 |
| 2024/10/01 | 1,117 | 1,131 | 1,106 | 1,111 | +5 | +0.5% | 789,600 |
| 2024/09/30 | 1,090 | 1,120 | 1,085.5 | 1,106 | +11.5 | +1.1% | 1,174,900 |
| 2024/09/27 | 1,103.5 | 1,104 | 1,089 | 1,094.5 | -26.5 | -2.4% | 1,726,000 |
| 2024/09/26 | 1,082 | 1,124.5 | 1,071 | 1,121 | +50 | +4.7% | 1,986,100 |
| 2024/09/25 | 1,085 | 1,094.5 | 1,053.5 | 1,071 | -12 | -1.1% | 1,395,200 |
| 2024/09/24 | 1,103.5 | 1,107.5 | 1,083 | 1,083 | -14 | -1.3% | 701,000 |
| 2024/09/20 | 1,117.5 | 1,120.5 | 1,096 | 1,097 | -4.5 | -0.4% | 1,101,700 |
| 2024/09/19 | 1,094 | 1,110.5 | 1,089 | 1,101.5 | +22 | +2% | 706,000 |
| 2024/09/18 | 1,075 | 1,080.5 | 1,067 | 1,079.5 | +14 | +1.3% | 575,300 |
| 2024/09/17 | 1,089 | 1,092 | 1,045.5 | 1,065.5 | -18 | -1.7% | 756,900 |
| 2024/09/13 | 1,090 | 1,102 | 1,083 | 1,083.5 | -5 | -0.5% | 1,021,900 |
| 2024/09/12 | 1,080 | 1,098.5 | 1,075.5 | 1,088.5 | +23 | +2.2% | 697,100 |
| 2024/09/11 | 1,088 | 1,095 | 1,059 | 1,065.5 | -39.5 | -3.6% | 798,700 |
| 2024/09/10 | 1,090.5 | 1,118 | 1,090 | 1,105 | +16 | +1.5% | 686,700 |
| 2024/09/09 | 1,069 | 1,099 | 1,057 | 1,089 | -27.5 | -2.5% | 621,700 |
| 2024/09/06 | 1,119 | 1,134.5 | 1,113 | 1,116.5 | +7 | +0.6% | 638,700 |
| 2024/09/05 | 1,100 | 1,131.5 | 1,091.5 | 1,109.5 | -12.5 | -1.1% | 642,500 |
| 2024/09/04 | 1,123.5 | 1,136.5 | 1,119 | 1,122 | -40 | -3.4% | 674,500 |
| 2024/09/03 | 1,159 | 1,164.5 | 1,149.5 | 1,162 | +18 | +1.6% | 569,000 |
| 2024/09/02 | 1,154 | 1,155.5 | 1,135.5 | 1,144 | +4 | +0.4% | 561,000 |
| 2024/08/30 | 1,150 | 1,150 | 1,132 | 1,140 | -2 | -0.2% | 712,200 |
| 2024/08/29 | 1,144.5 | 1,148 | 1,132.5 | 1,142 | -4.5 | -0.4% | 603,900 |
| 2024/08/28 | 1,127.5 | 1,147 | 1,119 | 1,146.5 | +19 | +1.7% | 561,900 |
| 2024/08/27 | 1,117.5 | 1,134.5 | 1,114 | 1,127.5 | +15.5 | +1.4% | 577,700 |
| 2024/08/26 | 1,139 | 1,147.5 | 1,111 | 1,112 | -27.5 | -2.4% | 448,500 |
| 2024/08/23 | 1,140 | 1,146 | 1,126.5 | 1,139.5 | +4.5 | +0.4% | 370,800 |
| 2024/08/22 | 1,157 | 1,163.5 | 1,128.5 | 1,135 | -29 | -2.5% | 940,300 |
| 2024/08/21 | 1,155 | 1,170 | 1,154 | 1,164 | +1.5 | +0.1% | 619,700 |
| 2024/08/20 | 1,180.5 | 1,183.5 | 1,156 | 1,162.5 | +5.5 | +0.5% | 879,000 |
| 2024/08/19 | 1,162.5 | 1,171.5 | 1,151.5 | 1,157 | -5.5 | -0.5% | 712,400 |
| 2024/08/16 | 1,159.5 | 1,179 | 1,150 | 1,162.5 | +46 | +4.1% | 1,083,900 |
51～
100
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
