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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 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 |
| 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 |
151～
200
件表示中 / 1131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 | 120,600円 | +10.7% | +9.2% | 4.48% | 9.06倍 | 0.72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 | 158,300円 | -4.7% | -2.0% | 3.16% | 9.07倍 | 0.58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 |
| 群馬銀 | 116,900円 | +11.6% | +12.9% | 4.28% | 9.13倍 | 0.79倍 |
|
地銀上位。県内シェアは預金、貸出金とも３５％程度で断トツ。ＮＹなど海外拠点も。国際基準行 |
| 七十七 | 481,600円 | - | - | 4.36% | - | 0.62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 | 151,300円 | -1.6% | -14.2% | 4.23% | 10.13倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
