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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,217.5 | 1,230 | 1,216.5 | 1,227 | +7.5 | +0.6% | 760,600 |
| 2024/06/25 | 1,209.5 | 1,228 | 1,203 | 1,219.5 | +23 | +1.9% | 491,600 |
| 2024/06/24 | 1,181.5 | 1,207 | 1,181.5 | 1,196.5 | +15 | +1.3% | 536,900 |
| 2024/06/21 | 1,199 | 1,204.5 | 1,181.5 | 1,181.5 | -4.5 | -0.4% | 905,200 |
| 2024/06/20 | 1,190.5 | 1,198.5 | 1,176 | 1,186 | -11.5 | -1% | 392,700 |
| 2024/06/19 | 1,193.5 | 1,213 | 1,193 | 1,197.5 | +15.5 | +1.3% | 555,300 |
| 2024/06/18 | 1,195 | 1,196.5 | 1,175.5 | 1,182 | -0.5 | ±0% | 390,500 |
| 2024/06/17 | 1,185 | 1,192.5 | 1,170 | 1,182.5 | -3.5 | -0.3% | 526,800 |
| 2024/06/14 | 1,175 | 1,190.5 | 1,168 | 1,186 | +6.5 | +0.6% | 874,000 |
| 2024/06/13 | 1,220 | 1,222.5 | 1,174 | 1,179.5 | -31 | -2.6% | 667,300 |
| 2024/06/12 | 1,217.5 | 1,220 | 1,202.5 | 1,210.5 | -11.5 | -0.9% | 674,900 |
| 2024/06/11 | 1,235 | 1,243 | 1,222 | 1,222 | -8.5 | -0.7% | 432,300 |
| 2024/06/10 | 1,217 | 1,233 | 1,216 | 1,230.5 | +20.5 | +1.7% | 520,800 |
| 2024/06/07 | 1,206 | 1,218.5 | 1,197 | 1,210 | +4.5 | +0.4% | 462,900 |
| 2024/06/06 | 1,211.5 | 1,220 | 1,199.5 | 1,205.5 | -10 | -0.8% | 750,900 |
| 2024/06/05 | 1,223 | 1,225.5 | 1,190 | 1,215.5 | -22.5 | -1.8% | 876,300 |
| 2024/06/04 | 1,269 | 1,278 | 1,231 | 1,238 | -47 | -3.7% | 1,026,000 |
| 2024/06/03 | 1,299 | 1,299 | 1,280.5 | 1,285 | +8 | +0.6% | 699,800 |
| 2024/05/31 | 1,253 | 1,280 | 1,252 | 1,277 | +33.5 | +2.7% | 1,949,700 |
| 2024/05/30 | 1,223 | 1,248.5 | 1,209 | 1,243.5 | +9.5 | +0.8% | 734,800 |
| 2024/05/29 | 1,240 | 1,255.5 | 1,232 | 1,234 | +3 | +0.2% | 942,700 |
| 2024/05/28 | 1,228 | 1,238 | 1,211.5 | 1,231 | +8.5 | +0.7% | 678,600 |
| 2024/05/27 | 1,200 | 1,223 | 1,197.5 | 1,222.5 | +28 | +2.3% | 598,000 |
| 2024/05/24 | 1,181 | 1,202 | 1,181 | 1,194.5 | +12 | +1% | 776,100 |
| 2024/05/23 | 1,190 | 1,190.5 | 1,170.5 | 1,182.5 | -4 | -0.3% | 605,200 |
| 2024/05/22 | 1,174 | 1,197.5 | 1,168.5 | 1,186.5 | +17.5 | +1.5% | 737,000 |
| 2024/05/21 | 1,173 | 1,188.5 | 1,165 | 1,169 | -3.5 | -0.3% | 656,700 |
| 2024/05/20 | 1,162.5 | 1,172.5 | 1,150.5 | 1,172.5 | +16 | +1.4% | 796,500 |
| 2024/05/17 | 1,141 | 1,159 | 1,132 | 1,156.5 | +10 | +0.9% | 481,300 |
| 2024/05/16 | 1,172.5 | 1,172.5 | 1,133 | 1,146.5 | -24.5 | -2.1% | 829,200 |
| 2024/05/15 | 1,190.5 | 1,199 | 1,165 | 1,171 | -17.5 | -1.5% | 1,061,500 |
| 2024/05/14 | 1,138 | 1,191 | 1,130 | 1,188.5 | -17 | -1.4% | 1,336,700 |
| 2024/05/13 | 1,170 | 1,214 | 1,160.5 | 1,205.5 | +44 | +3.8% | 1,511,000 |
| 2024/05/10 | 1,136 | 1,161.5 | 1,131 | 1,161.5 | +34.5 | +3.1% | 923,300 |
| 2024/05/09 | 1,119.5 | 1,134.5 | 1,115.5 | 1,127 | +17.5 | +1.6% | 615,900 |
| 2024/05/08 | 1,113.5 | 1,120.5 | 1,100.5 | 1,109.5 | -8 | -0.7% | 551,100 |
| 2024/05/07 | 1,130 | 1,130 | 1,115.5 | 1,117.5 | -11 | -1% | 732,900 |
| 2024/05/02 | 1,121.5 | 1,129 | 1,114 | 1,128.5 | +6.5 | +0.6% | 641,700 |
| 2024/05/01 | 1,134.5 | 1,134.5 | 1,108 | 1,122 | -14.5 | -1.3% | 792,800 |
| 2024/04/30 | 1,125 | 1,137.5 | 1,120 | 1,136.5 | +19 | +1.7% | 943,100 |
| 2024/04/26 | 1,096 | 1,122.5 | 1,092 | 1,117.5 | +18.5 | +1.7% | 875,100 |
| 2024/04/25 | 1,106 | 1,114 | 1,095.5 | 1,099 | -16 | -1.4% | 440,200 |
| 2024/04/24 | 1,111.5 | 1,119.5 | 1,100.5 | 1,115 | +5 | +0.5% | 571,100 |
| 2024/04/23 | 1,108 | 1,117 | 1,099.5 | 1,110 | +9 | +0.8% | 475,100 |
| 2024/04/22 | 1,098 | 1,108.5 | 1,081.5 | 1,101 | +20 | +1.9% | 733,800 |
| 2024/04/19 | 1,088.5 | 1,098.5 | 1,067.5 | 1,081 | -13 | -1.2% | 738,800 |
| 2024/04/18 | 1,064 | 1,101 | 1,059 | 1,094 | +37 | +3.5% | 707,400 |
| 2024/04/17 | 1,078.5 | 1,080 | 1,052 | 1,057 | -20 | -1.9% | 614,300 |
| 2024/04/16 | 1,112.5 | 1,124 | 1,072.5 | 1,077 | -42 | -3.8% | 951,800 |
| 2024/04/15 | 1,104 | 1,119 | 1,088 | 1,119 | +3 | +0.3% | 566,000 |
251～
300
件表示中 / 1165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 | 117,300円 | +10.7% | +9.2% | 4.60% | 8.81倍 | 0.70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 |
| 七十七 | 492,700円 | +7.8% | +11.1% | 4.26% | 8.31倍 | 0.64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 | 156,600円 | -1.6% | -14.2% | 4.09% | 10.49倍 | 0.54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 |
| ほくほく | 280,900円 | +4.7% | +16.2% | 2.49% | 8.31倍 | 0.54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 |
| 九州ＦＧ | 73,800円 | +9.4% | +11.7% | 3.52% | 9.53倍 | 0.45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
