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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 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 |
301～
350
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
