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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 1,080 | 1,109 | 1,067 | 1,100 | +39.5 | +3.7% | 1,525,200 |
| 2024/03/19 | 1,050.5 | 1,071.5 | 1,047 | 1,060.5 | +4.5 | +0.4% | 1,186,200 |
| 2024/03/18 | 1,055.5 | 1,063.5 | 1,046 | 1,056 | +16.5 | +1.6% | 994,900 |
| 2024/03/15 | 1,033 | 1,051.5 | 1,031.5 | 1,039.5 | +3 | +0.3% | 1,638,700 |
| 2024/03/14 | 1,057 | 1,058 | 1,031.5 | 1,036.5 | -7.5 | -0.7% | 717,600 |
| 2024/03/13 | 1,062 | 1,065 | 1,031.5 | 1,044 | +4.5 | +0.4% | 891,300 |
| 2024/03/12 | 1,030 | 1,041 | 1,012 | 1,039.5 | -5.5 | -0.5% | 1,097,100 |
| 2024/03/11 | 1,097.5 | 1,098 | 1,033.5 | 1,045 | -51.5 | -4.7% | 1,445,000 |
| 2024/03/08 | 1,060 | 1,103.5 | 1,049.5 | 1,096.5 | +26.5 | +2.5% | 1,923,200 |
| 2024/03/07 | 1,046 | 1,070 | 1,043.5 | 1,070 | +18.5 | +1.8% | 2,242,500 |
| 2024/03/06 | 1,048 | 1,054 | 1,039 | 1,051.5 | -2 | -0.2% | 1,469,800 |
| 2024/03/05 | 1,044.5 | 1,054.5 | 1,033 | 1,053.5 | +8.5 | +0.8% | 1,075,300 |
| 2024/03/04 | 1,084 | 1,084 | 1,035 | 1,045 | -39.5 | -3.6% | 2,017,200 |
| 2024/03/01 | 1,068.5 | 1,084.5 | 1,060.5 | 1,084.5 | +16 | +1.5% | 1,027,000 |
| 2024/02/29 | 1,066 | 1,074.5 | 1,062 | 1,068.5 | +4 | +0.4% | 850,200 |
| 2024/02/28 | 1,060 | 1,088 | 1,056.5 | 1,064.5 | +12.5 | +1.2% | 791,500 |
| 2024/02/27 | 1,047.5 | 1,067.5 | 1,040.5 | 1,052 | +8.5 | +0.8% | 861,800 |
| 2024/02/26 | 1,053.5 | 1,060 | 1,033 | 1,043.5 | -8 | -0.8% | 742,100 |
| 2024/02/22 | 1,045 | 1,056 | 1,044 | 1,051.5 | +12 | +1.2% | 592,500 |
| 2024/02/21 | 1,040 | 1,045.5 | 1,033 | 1,039.5 | +2.5 | +0.2% | 531,200 |
| 2024/02/20 | 1,038.5 | 1,045.5 | 1,031 | 1,037 | -3.5 | -0.3% | 628,900 |
| 2024/02/19 | 1,015 | 1,040.5 | 1,013 | 1,040.5 | +28 | +2.8% | 653,300 |
| 2024/02/16 | 1,000 | 1,024.5 | 998.8 | 1,012.5 | +22.5 | +2.3% | 1,112,200 |
| 2024/02/15 | 1,006 | 1,014.5 | 988.4 | 990 | -4.5 | -0.5% | 653,500 |
| 2024/02/14 | 1,003 | 1,009 | 990.4 | 994.5 | -5.1 | -0.5% | 553,700 |
| 2024/02/13 | 987 | 1,001 | 981.7 | 999.6 | +18.7 | +1.9% | 769,400 |
| 2024/02/09 | 987.4 | 987.5 | 966.3 | 980.9 | -6.5 | -0.7% | 746,700 |
| 2024/02/08 | 981 | 998.8 | 978.4 | 987.4 | +4.4 | +0.4% | 769,100 |
| 2024/02/07 | 978.4 | 985.8 | 972.2 | 983 | ±0 | ±0% | 670,100 |
| 2024/02/06 | 1,010 | 1,010.5 | 982.5 | 983 | -30 | -3% | 1,253,800 |
| 2024/02/05 | 1,004.5 | 1,022.5 | 1,001 | 1,013 | +22.1 | +2.2% | 1,400,500 |
| 2024/02/02 | 999.6 | 999.6 | 986.2 | 990.9 | -10.1 | -1% | 588,100 |
| 2024/02/01 | 990 | 1,002.5 | 983.3 | 1,001 | +4.6 | +0.5% | 813,500 |
| 2024/01/31 | 984.6 | 997 | 981.1 | 996.4 | +11.8 | +1.2% | 525,800 |
| 2024/01/30 | 992.5 | 992.5 | 983.5 | 984.6 | -9.4 | -0.9% | 397,800 |
| 2024/01/29 | 984.1 | 998 | 982 | 994 | +14.9 | +1.5% | 539,900 |
| 2024/01/26 | 982 | 1,000 | 975 | 979.1 | -10.7 | -1.1% | 989,700 |
| 2024/01/25 | 980.3 | 1,003 | 979.7 | 989.8 | +11.8 | +1.2% | 1,172,900 |
| 2024/01/24 | 947.9 | 978.4 | 947.1 | 978 | +25.4 | +2.7% | 844,500 |
| 2024/01/23 | 962 | 964.8 | 950 | 952.6 | -4 | -0.4% | 532,300 |
| 2024/01/22 | 948 | 959.6 | 946.5 | 956.6 | +16.7 | +1.8% | 514,400 |
| 2024/01/19 | 944.4 | 944.4 | 936 | 939.9 | -0.6 | -0.1% | 444,600 |
| 2024/01/18 | 937.8 | 942.5 | 932.7 | 940.5 | +4.6 | +0.5% | 421,000 |
| 2024/01/17 | 940.7 | 947.2 | 935.3 | 935.9 | -2.3 | -0.2% | 516,300 |
| 2024/01/16 | 952.4 | 952.9 | 936.8 | 938.2 | -10 | -1.1% | 631,700 |
| 2024/01/15 | 936.1 | 955.7 | 936.1 | 948.2 | +12.6 | +1.3% | 533,700 |
| 2024/01/12 | 954.1 | 956.1 | 935.2 | 935.6 | -17.4 | -1.8% | 704,800 |
| 2024/01/11 | 943 | 973.9 | 943 | 953 | +21.9 | +2.4% | 1,338,300 |
| 2024/01/10 | 931 | 940.2 | 930.1 | 931.1 | -2.3 | -0.2% | 581,500 |
| 2024/01/09 | 942 | 946.6 | 931.2 | 933.4 | -4.6 | -0.5% | 559,600 |
201～
250
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
