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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 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 |
| 2025/03/04 | 1,194 | 1,196.5 | 1,181 | 1,191 | +1 | +0.1% | 550,200 |
| 2025/03/03 | 1,195 | 1,200 | 1,176.5 | 1,190 | +13.5 | +1.1% | 828,100 |
| 2025/02/28 | 1,195 | 1,195 | 1,175 | 1,176.5 | -21.5 | -1.8% | 1,096,500 |
| 2025/02/27 | 1,199.5 | 1,199.5 | 1,187 | 1,198 | +2 | +0.2% | 477,600 |
| 2025/02/26 | 1,202 | 1,202 | 1,184 | 1,196 | -8 | -0.7% | 588,900 |
| 2025/02/25 | 1,188 | 1,209 | 1,187.5 | 1,204 | +2.5 | +0.2% | 607,700 |
| 2025/02/21 | 1,185.5 | 1,208 | 1,179 | 1,201.5 | +6.5 | +0.5% | 681,600 |
| 2025/02/20 | 1,200 | 1,207 | 1,178 | 1,195 | -5 | -0.4% | 663,200 |
| 2025/02/19 | 1,220 | 1,239 | 1,200 | 1,200 | -21.5 | -1.8% | 567,500 |
| 2025/02/18 | 1,212 | 1,224 | 1,194 | 1,221.5 | +13.5 | +1.1% | 517,100 |
| 2025/02/17 | 1,204 | 1,211 | 1,198 | 1,208 | +9.5 | +0.8% | 370,500 |
| 2025/02/14 | 1,191 | 1,203 | 1,188 | 1,198.5 | -2.5 | -0.2% | 411,600 |
| 2025/02/13 | 1,198 | 1,208 | 1,197.5 | 1,201 | +10 | +0.8% | 572,900 |
| 2025/02/12 | 1,197 | 1,197 | 1,182 | 1,191 | +5.5 | +0.5% | 347,100 |
| 2025/02/10 | 1,187 | 1,192 | 1,175 | 1,185.5 | -1.5 | -0.1% | 413,400 |
| 2025/02/07 | 1,186 | 1,193 | 1,172.5 | 1,187 | +1 | +0.1% | 552,300 |
| 2025/02/06 | 1,200 | 1,203 | 1,185.5 | 1,186 | -4 | -0.3% | 508,800 |
| 2025/02/05 | 1,215 | 1,216.5 | 1,187 | 1,190 | -14.5 | -1.2% | 800,300 |
| 2025/02/04 | 1,210 | 1,218 | 1,198 | 1,204.5 | +12 | +1% | 813,300 |
| 2025/02/03 | 1,224 | 1,226.5 | 1,188 | 1,192.5 | -47 | -3.8% | 1,272,100 |
| 2025/01/31 | 1,246 | 1,246 | 1,224.5 | 1,239.5 | +9.5 | +0.8% | 692,700 |
| 2025/01/30 | 1,214.5 | 1,230 | 1,208.5 | 1,230 | +22.5 | +1.9% | 709,600 |
| 2025/01/29 | 1,203 | 1,213 | 1,191 | 1,207.5 | +9.5 | +0.8% | 603,400 |
| 2025/01/28 | 1,178 | 1,201 | 1,175.5 | 1,198 | +14.5 | +1.2% | 645,400 |
| 2025/01/27 | 1,175 | 1,189 | 1,171 | 1,183.5 | +20.5 | +1.8% | 626,300 |
| 2025/01/24 | 1,166 | 1,175 | 1,150 | 1,163 | -3 | -0.3% | 607,400 |
| 2025/01/23 | 1,160 | 1,168.5 | 1,151 | 1,166 | +2 | +0.2% | 503,200 |
| 2025/01/22 | 1,170 | 1,171 | 1,160.5 | 1,164 | +4 | +0.3% | 491,900 |
| 2025/01/21 | 1,175 | 1,182 | 1,153 | 1,160 | -6 | -0.5% | 591,500 |
| 2025/01/20 | 1,155 | 1,167 | 1,151 | 1,166 | +21 | +1.8% | 605,900 |
| 2025/01/17 | 1,132.5 | 1,145 | 1,119.5 | 1,145 | +2 | +0.2% | 570,900 |
| 2025/01/16 | 1,140 | 1,151 | 1,137 | 1,143 | +2.5 | +0.2% | 685,800 |
| 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 |
101～
150
件表示中 / 1194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 | 138,600円 | +10.7% | +9.2% | 3.90% | 10.42倍 | 0.83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 |
| ほくほく | 353,200円 | +4.7% | +16.2% | 1.98% | 10.46倍 | 0.68倍 |
|
傘下に北陸銀行と北海道銀行。地銀広域統合の先駆。横浜銀とシステムなど提携。証券子会社も |
| 七十七 | 562,900円 | +7.8% | +11.1% | 3.73% | 9.50倍 | 0.73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 | 176,600円 | -1.6% | -14.2% | 3.62% | 11.83倍 | 0.60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 |
| 九州ＦＧ | 86,200円 | +9.4% | +11.7% | 3.02% | 11.13倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
