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 |
|---|---|---|---|---|---|---|---|
| 2024/01/05 | 921.5 | 938 | 920.5 | 938 | +24.8 | +2.7% | 654,800 |
| 2024/01/04 | 905.6 | 913.2 | 892.2 | 913.2 | +10.5 | +1.2% | 734,800 |
| 2023/12/29 | 902.9 | 907 | 897.2 | 902.7 | +3.5 | +0.4% | 482,600 |
| 2023/12/28 | 895.3 | 899.9 | 891.6 | 899.2 | +0.7 | +0.1% | 449,300 |
| 2023/12/27 | 897.7 | 900 | 890.6 | 898.5 | +4.1 | +0.5% | 774,100 |
| 2023/12/26 | 896 | 898.5 | 886.5 | 894.4 | -4.8 | -0.5% | 765,000 |
| 2023/12/25 | 901 | 903.3 | 892.5 | 899.2 | +5.9 | +0.7% | 449,300 |
| 2023/12/22 | 884.5 | 893.3 | 882.1 | 893.3 | +16.3 | +1.9% | 671,600 |
| 2023/12/21 | 878 | 883.2 | 875.1 | 877 | -9.4 | -1.1% | 755,500 |
| 2023/12/20 | 883.2 | 894.5 | 882 | 886.4 | -7.8 | -0.9% | 780,100 |
| 2023/12/19 | 898 | 904.4 | 889 | 894.2 | -1.5 | -0.2% | 686,900 |
| 2023/12/18 | 906 | 906 | 880.7 | 895.7 | -14.3 | -1.6% | 1,151,900 |
| 2023/12/15 | 919.3 | 922 | 905.1 | 910 | -12.9 | -1.4% | 970,100 |
| 2023/12/14 | 953.7 | 959.3 | 922 | 922.9 | -36.6 | -3.8% | 1,007,100 |
| 2023/12/13 | 955 | 967.4 | 955 | 959.5 | +12.9 | +1.4% | 515,300 |
| 2023/12/12 | 957.7 | 958.2 | 945.3 | 946.6 | -11.9 | -1.2% | 525,700 |
| 2023/12/11 | 961 | 968.5 | 949.1 | 958.5 | +8.7 | +0.9% | 777,000 |
| 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 |
251～
300
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
