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 |
|---|---|---|---|---|---|---|---|
| 2024/08/15 | 1,101 | 1,132 | 1,101 | 1,116.5 | +15.5 | +1.4% | 641,900 |
| 2024/08/14 | 1,088 | 1,124 | 1,087 | 1,101 | +22 | +2% | 713,600 |
| 2024/08/13 | 1,061 | 1,083 | 1,052.5 | 1,079 | +25 | +2.4% | 649,400 |
| 2024/08/09 | 1,060.5 | 1,084.5 | 1,042.5 | 1,054 | +46 | +4.6% | 1,322,200 |
| 2024/08/08 | 1,010 | 1,041 | 1,003.5 | 1,008 | -21.5 | -2.1% | 1,040,800 |
| 2024/08/07 | 946.8 | 1,048 | 935 | 1,029.5 | +67.7 | +7% | 1,328,400 |
| 2024/08/06 | 954 | 1,014.5 | 932.5 | 961.8 | +79.7 | +9% | 1,949,000 |
| 2024/08/05 | 995 | 995.4 | 862.1 | 882.1 | -198.4 | -18.4% | 2,231,200 |
| 2024/08/02 | 1,113 | 1,146.5 | 1,080 | 1,080.5 | -152.5 | -12.4% | 1,477,200 |
| 2024/08/01 | 1,221 | 1,253 | 1,210 | 1,233 | ±0 | ±0% | 1,070,800 |
| 2024/07/31 | 1,190 | 1,235.5 | 1,178 | 1,233 | +56.5 | +4.8% | 1,020,800 |
| 2024/07/30 | 1,190 | 1,195 | 1,174 | 1,176.5 | -22.5 | -1.9% | 500,300 |
| 2024/07/29 | 1,169 | 1,201.5 | 1,163.5 | 1,199 | +37 | +3.2% | 405,200 |
| 2024/07/26 | 1,166.5 | 1,176.5 | 1,150 | 1,162 | -6.5 | -0.6% | 656,500 |
| 2024/07/25 | 1,195 | 1,198 | 1,168.5 | 1,168.5 | -34 | -2.8% | 845,300 |
| 2024/07/24 | 1,221 | 1,226 | 1,202.5 | 1,202.5 | -17.5 | -1.4% | 357,300 |
| 2024/07/23 | 1,206.5 | 1,225 | 1,205 | 1,220 | +20 | +1.7% | 390,900 |
| 2024/07/22 | 1,210 | 1,212.5 | 1,200 | 1,200 | -10 | -0.8% | 257,400 |
| 2024/07/19 | 1,210.5 | 1,214 | 1,196 | 1,210 | -2.5 | -0.2% | 364,900 |
| 2024/07/18 | 1,206 | 1,223 | 1,200.5 | 1,212.5 | -5.5 | -0.5% | 385,600 |
| 2024/07/17 | 1,223.5 | 1,225.5 | 1,211.5 | 1,218 | +5.5 | +0.5% | 342,000 |
| 2024/07/16 | 1,195 | 1,219 | 1,194.5 | 1,212.5 | +10.5 | +0.9% | 352,800 |
| 2024/07/12 | 1,204 | 1,206.5 | 1,194 | 1,202 | -9 | -0.7% | 524,500 |
| 2024/07/11 | 1,225 | 1,228.5 | 1,208.5 | 1,211 | +3.5 | +0.3% | 374,600 |
| 2024/07/10 | 1,208 | 1,218.5 | 1,199 | 1,207.5 | ±0 | ±0% | 626,600 |
| 2024/07/09 | 1,208.5 | 1,214 | 1,199.5 | 1,207.5 | +4.5 | +0.4% | 445,600 |
| 2024/07/08 | 1,221.5 | 1,225.5 | 1,200.5 | 1,203 | -19 | -1.6% | 603,900 |
| 2024/07/05 | 1,245 | 1,245.5 | 1,214.5 | 1,222 | -24.5 | -2% | 606,700 |
| 2024/07/04 | 1,248 | 1,251.5 | 1,233.5 | 1,246.5 | ±0 | ±0% | 433,900 |
| 2024/07/03 | 1,268 | 1,269.5 | 1,245.5 | 1,246.5 | -23 | -1.8% | 650,000 |
| 2024/07/02 | 1,259.5 | 1,278.5 | 1,257 | 1,269.5 | +9.5 | +0.8% | 715,600 |
| 2024/07/01 | 1,254.5 | 1,264.5 | 1,237.5 | 1,260 | +17 | +1.4% | 594,000 |
| 2024/06/28 | 1,235.5 | 1,254.5 | 1,233.5 | 1,243 | +13.5 | +1.1% | 508,300 |
| 2024/06/27 | 1,224.5 | 1,234.5 | 1,219 | 1,229.5 | +2.5 | +0.2% | 494,700 |
| 2024/06/26 | 1,217.5 | 1,230 | 1,216.5 | 1,227 | +7.5 | +0.6% | 760,600 |
| 2024/06/25 | 1,209.5 | 1,228 | 1,203 | 1,219.5 | +23 | +1.9% | 491,600 |
| 2024/06/24 | 1,181.5 | 1,207 | 1,181.5 | 1,196.5 | +15 | +1.3% | 536,900 |
| 2024/06/21 | 1,199 | 1,204.5 | 1,181.5 | 1,181.5 | -4.5 | -0.4% | 905,200 |
| 2024/06/20 | 1,190.5 | 1,198.5 | 1,176 | 1,186 | -11.5 | -1% | 392,700 |
| 2024/06/19 | 1,193.5 | 1,213 | 1,193 | 1,197.5 | +15.5 | +1.3% | 555,300 |
| 2024/06/18 | 1,195 | 1,196.5 | 1,175.5 | 1,182 | -0.5 | ±0% | 390,500 |
| 2024/06/17 | 1,185 | 1,192.5 | 1,170 | 1,182.5 | -3.5 | -0.3% | 526,800 |
| 2024/06/14 | 1,175 | 1,190.5 | 1,168 | 1,186 | +6.5 | +0.6% | 874,000 |
| 2024/06/13 | 1,220 | 1,222.5 | 1,174 | 1,179.5 | -31 | -2.6% | 667,300 |
| 2024/06/12 | 1,217.5 | 1,220 | 1,202.5 | 1,210.5 | -11.5 | -0.9% | 674,900 |
| 2024/06/11 | 1,235 | 1,243 | 1,222 | 1,222 | -8.5 | -0.7% | 432,300 |
| 2024/06/10 | 1,217 | 1,233 | 1,216 | 1,230.5 | +20.5 | +1.7% | 520,800 |
| 2024/06/07 | 1,206 | 1,218.5 | 1,197 | 1,210 | +4.5 | +0.4% | 462,900 |
| 2024/06/06 | 1,211.5 | 1,220 | 1,199.5 | 1,205.5 | -10 | -0.8% | 750,900 |
| 2024/06/05 | 1,223 | 1,225.5 | 1,190 | 1,215.5 | -22.5 | -1.8% | 876,300 |
101～
150
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
