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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 946 | 972.3 | 945.4 | 949.8 | -3.1 | -0.3% | 1,137,000 |
| 2023/12/07 | 935 | 955.1 | 935 | 952.9 | +4.4 | +0.5% | 729,700 |
| 2023/12/06 | 930.4 | 949.9 | 930 | 948.5 | +18.2 | +2% | 848,200 |
| 2023/12/05 | 938.4 | 946.7 | 925 | 930.3 | -9.4 | -1% | 789,400 |
| 2023/12/04 | 938.5 | 949.8 | 930.4 | 939.7 | -7.2 | -0.8% | 764,000 |
| 2023/12/01 | 939 | 948.7 | 936.2 | 946.9 | +19.9 | +2.1% | 698,200 |
| 2023/11/30 | 925 | 929.7 | 918.5 | 927 | -2.2 | -0.2% | 941,000 |
| 2023/11/29 | 942 | 952.8 | 928.1 | 929.2 | -19.9 | -2.1% | 714,600 |
| 2023/11/28 | 956 | 965.4 | 946.6 | 949.1 | -3 | -0.3% | 541,700 |
| 2023/11/27 | 945 | 954.7 | 942.4 | 952.1 | +10.6 | +1.1% | 527,300 |
| 2023/11/24 | 944 | 944.9 | 936.4 | 941.5 | +4.6 | +0.5% | 579,700 |
| 2023/11/22 | 937 | 949.8 | 929.8 | 936.9 | +4.6 | +0.5% | 815,800 |
| 2023/11/21 | 919 | 937 | 916.7 | 932.3 | +2.7 | +0.3% | 597,300 |
| 2023/11/20 | 927.7 | 947.6 | 927 | 929.6 | +2 | +0.2% | 591,700 |
| 2023/11/17 | 910 | 929.5 | 906 | 927.6 | +10.8 | +1.2% | 907,400 |
| 2023/11/16 | 930.8 | 941.7 | 915.1 | 916.8 | -17.8 | -1.9% | 839,600 |
| 2023/11/15 | 956 | 960 | 932.2 | 934.6 | -14.3 | -1.5% | 988,500 |
| 2023/11/14 | 969.4 | 969.8 | 941 | 948.9 | -7.5 | -0.8% | 973,800 |
| 2023/11/13 | 949.9 | 965.1 | 942.5 | 956.4 | +20.5 | +2.2% | 938,300 |
| 2023/11/10 | 920.9 | 936.2 | 915.4 | 935.9 | +15 | +1.6% | 661,400 |
| 2023/11/09 | 903.5 | 925.3 | 895.6 | 920.9 | +9.9 | +1.1% | 789,300 |
| 2023/11/08 | 963 | 964.6 | 895.5 | 911 | -47.9 | -5% | 1,527,200 |
| 2023/11/07 | 968 | 973.8 | 954.2 | 958.9 | -13.2 | -1.4% | 884,100 |
| 2023/11/06 | 995.2 | 995.2 | 970.4 | 972.1 | -9.8 | -1% | 823,600 |
| 2023/11/02 | 994 | 999.9 | 966.3 | 981.9 | -4.1 | -0.4% | 1,251,900 |
| 2023/11/01 | 968 | 986.1 | 962 | 986 | +31.9 | +3.3% | 1,343,700 |
| 2023/10/31 | 953.2 | 965.5 | 930.6 | 954.1 | +20.3 | +2.2% | 1,380,800 |
| 2023/10/30 | 947.9 | 958.8 | 930.8 | 933.8 | -16.3 | -1.7% | 3,122,700 |
| 2023/10/27 | 939.6 | 952.2 | 936.7 | 950.1 | +12.4 | +1.3% | 784,800 |
| 2023/10/26 | 944 | 951.3 | 929.3 | 937.7 | -3.7 | -0.4% | 664,900 |
| 2023/10/25 | 930.3 | 952.1 | 922.5 | 941.4 | +12.8 | +1.4% | 874,200 |
| 2023/10/24 | 940.5 | 942 | 908.6 | 928.6 | -14.5 | -1.5% | 827,500 |
| 2023/10/23 | 942.5 | 957.8 | 940.9 | 943.1 | +0.4 | ±0% | 682,500 |
| 2023/10/20 | 960.8 | 967 | 939.4 | 942.7 | -14.5 | -1.5% | 615,900 |
| 2023/10/19 | 949.5 | 961.4 | 948.1 | 957.2 | -2.3 | -0.2% | 579,700 |
| 2023/10/18 | 950.1 | 963.7 | 947.3 | 959.5 | +18.7 | +2% | 863,000 |
| 2023/10/17 | 949.5 | 953.6 | 928.2 | 940.8 | +2.3 | +0.2% | 549,400 |
| 2023/10/16 | 929 | 941 | 923.7 | 938.5 | +0.8 | +0.1% | 687,700 |
| 2023/10/13 | 948.7 | 963.6 | 934.8 | 937.7 | -21.7 | -2.3% | 669,600 |
| 2023/10/12 | 953 | 959.9 | 949 | 959.4 | +9.9 | +1% | 493,100 |
| 2023/10/11 | 950 | 957.5 | 941.6 | 949.5 | -2.2 | -0.2% | 543,100 |
| 2023/10/10 | 940 | 951.7 | 934.5 | 951.7 | +22.4 | +2.4% | 886,300 |
| 2023/10/06 | 926 | 938 | 921.3 | 929.3 | +3.6 | +0.4% | 635,000 |
| 2023/10/05 | 893.5 | 925.8 | 891 | 925.7 | +46.8 | +5.3% | 846,900 |
| 2023/10/04 | 896 | 896.7 | 876.5 | 878.9 | -29.9 | -3.3% | 1,127,700 |
| 2023/10/03 | 930 | 930.3 | 905.8 | 908.8 | -27.6 | -2.9% | 746,600 |
| 2023/10/02 | 929.9 | 955 | 927.6 | 936.4 | +19.2 | +2.1% | 1,006,200 |
| 2023/09/29 | 937 | 940 | 912.1 | 917.2 | -32.1 | -3.4% | 1,229,600 |
| 2023/09/28 | 950 | 960.6 | 945 | 949.3 | -17.4 | -1.8% | 786,300 |
| 2023/09/27 | 957 | 967.1 | 949.5 | 966.7 | +3.5 | +0.4% | 778,900 |
101～
150
件表示中 / 882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 | 116,100円 | +6.1% | +110.3% | 3.10% | 12.82倍 | 0.71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 | 124,400円 | +12.2% | +34.4% | 2.41% | 9.92倍 | 0.48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 |
| 山口ＦＧ | 161,200円 | +1.7% | +36.2% | 2.67% | 14.57倍 | 0.57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 |
| 住信ＳＢＩネ | 237,700円 | +15.2% | +15.7% | 0.65% | 15.32倍 | 2.60倍 |
|
ネット銀行大手。ＡＩ活用した住宅ローン融資に強み。ＢａａＳ事業を育成中。高効率経営 |
| 七十七 | 450,000円 | +2.4% | +10.4% | 2.44% | 12.35倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
