じもと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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 395 | 405 | 395 | 400 | +7 | +1.8% | 133,800 |
| 2025/08/15 | 378 | 393 | 378 | 393 | +16 | +4.2% | 147,300 |
| 2025/08/14 | 370 | 377 | 367 | 377 | +4 | +1.1% | 77,200 |
| 2025/08/13 | 380 | 380 | 372 | 373 | -9 | -2.4% | 80,300 |
| 2025/08/12 | 380 | 385 | 378 | 382 | +6 | +1.6% | 53,500 |
| 2025/08/08 | 375 | 385 | 373 | 376 | ±0 | ±0% | 60,000 |
| 2025/08/07 | 380 | 383 | 375 | 376 | -6 | -1.6% | 59,400 |
| 2025/08/06 | 385 | 385 | 376 | 382 | -3 | -0.8% | 92,500 |
| 2025/08/05 | 346 | 387 | 346 | 385 | +41 | +11.9% | 623,000 |
| 2025/08/04 | 348 | 348 | 343 | 344 | -4 | -1.1% | 30,600 |
| 2025/08/01 | 346 | 350 | 345 | 348 | +1 | +0.3% | 22,100 |
| 2025/07/31 | 346 | 347 | 344 | 347 | +1 | +0.3% | 44,200 |
| 2025/07/30 | 349 | 349 | 345 | 346 | ±0 | ±0% | 34,500 |
| 2025/07/29 | 346 | 350 | 345 | 346 | +1 | +0.3% | 48,500 |
| 2025/07/28 | 352 | 352 | 345 | 345 | -4 | -1.1% | 26,900 |
| 2025/07/25 | 347 | 351 | 347 | 349 | +2 | +0.6% | 17,500 |
| 2025/07/24 | 344 | 350 | 344 | 347 | +5 | +1.5% | 35,800 |
| 2025/07/23 | 341 | 346 | 341 | 342 | +1 | +0.3% | 31,600 |
| 2025/07/22 | 345 | 345 | 341 | 341 | -5 | -1.4% | 29,700 |
| 2025/07/18 | 349 | 349 | 340 | 346 | -2 | -0.6% | 20,200 |
| 2025/07/17 | 340 | 348 | 340 | 348 | +6 | +1.8% | 50,600 |
| 2025/07/16 | 343 | 346 | 340 | 342 | -1 | -0.3% | 15,500 |
| 2025/07/15 | 349 | 350 | 342 | 343 | -6 | -1.7% | 17,900 |
| 2025/07/14 | 350 | 350 | 343 | 349 | +4 | +1.2% | 31,200 |
| 2025/07/11 | 340 | 348 | 340 | 345 | +4 | +1.2% | 29,200 |
| 2025/07/10 | 344 | 347 | 341 | 341 | -2 | -0.6% | 23,300 |
| 2025/07/09 | 343 | 346 | 339 | 343 | -1 | -0.3% | 28,100 |
| 2025/07/08 | 336 | 345 | 336 | 344 | +5 | +1.5% | 27,300 |
| 2025/07/07 | 335 | 340 | 332 | 339 | +4 | +1.2% | 24,800 |
| 2025/07/04 | 340 | 340 | 334 | 335 | -1 | -0.3% | 30,000 |
| 2025/07/03 | 334 | 336 | 331 | 336 | +2 | +0.6% | 16,500 |
| 2025/07/02 | 344 | 344 | 330 | 334 | -12 | -3.5% | 63,400 |
| 2025/07/01 | 351 | 351 | 343 | 346 | -4 | -1.1% | 38,900 |
| 2025/06/30 | 350 | 355 | 349 | 350 | +1 | +0.3% | 68,300 |
| 2025/06/27 | 354 | 354 | 349 | 349 | -2 | -0.6% | 36,000 |
| 2025/06/26 | 353 | 359 | 350 | 351 | -5 | -1.4% | 60,000 |
| 2025/06/25 | 348 | 356 | 345 | 356 | +8 | +2.3% | 55,400 |
| 2025/06/24 | 354 | 354 | 347 | 348 | -2 | -0.6% | 63,700 |
| 2025/06/23 | 348 | 354 | 343 | 350 | +2 | +0.6% | 114,600 |
| 2025/06/20 | 334 | 348 | 334 | 348 | +20 | +6.1% | 146,200 |
| 2025/06/19 | 316 | 337 | 316 | 328 | +12 | +3.8% | 99,400 |
| 2025/06/18 | 323 | 323 | 314 | 316 | -4 | -1.3% | 29,100 |
| 2025/06/17 | 324 | 325 | 318 | 320 | -2 | -0.6% | 16,800 |
| 2025/06/16 | 320 | 327 | 319 | 322 | +7 | +2.2% | 66,400 |
| 2025/06/13 | 314 | 316 | 313 | 315 | ±0 | ±0% | 18,000 |
| 2025/06/12 | 316 | 316 | 313 | 315 | +2 | +0.6% | 14,700 |
| 2025/06/11 | 315 | 317 | 313 | 313 | +1 | +0.3% | 14,000 |
| 2025/06/10 | 314 | 316 | 312 | 312 | -2 | -0.6% | 17,600 |
| 2025/06/09 | 314 | 315 | 314 | 314 | +1 | +0.3% | 5,800 |
| 2025/06/06 | 317 | 317 | 313 | 313 | +1 | +0.3% | 26,900 |
1～
50
件表示中 / 3148件
類似銘柄と比較する
現在ご覧いただいている「じもとＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| じもとＨＤ | 40,000円 | +7.1% | +3.3% | 1.25% | 6.32倍 | 2.40倍 |
|
きらやか銀と仙台銀の経営統合で１２年に誕生。公的資金注入行。ＳＢＩＨＤ子会社が筆頭株主 |
| 鳥取銀 | 133,500円 | -5.1% | -5.3% | 3.75% | 10.00倍 | 0.26倍 |
|
地銀中下位。鳥取唯一の地銀だが預貸シェアは山陰合同の次。県東部地盤。西部と島根東部強化 |
| 東北銀 | 122,000円 | +11.8% | +31.7% | 4.10% | 6.88倍 | 0.45倍 |
|
地銀下位行。岩手県３行中３番手。フィデアＨＤとの経営統合合意は解除。公的資金１００億円 |
| 大東銀 | 76,600円 | -1.0% | -5.8% | 4.18% | 8.09倍 | 0.30倍 |
|
福島県内資金量２位。郡山本拠、県全域展開。中小企業、個人に強み。復興支援強化で営業改革 |
| 高知銀行 | 88,700円 | +2.2% | +55.2% | 2.82% | 6.89倍 | 0.20倍 |
|
高知の第二地銀。県内シェアは貸出金約２５％、預貯金約１５％。地元シェア高い。公的資金は完済 |
市場注目の銘柄
チャート関連のコラム
