いよ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,782 | 1,794.5 | 1,760 | 1,789.5 | +21.5 | +1.2% | 515,500 |
| 2025/07/31 | 1,752 | 1,776 | 1,746.5 | 1,768 | +22.5 | +1.3% | 618,500 |
| 2025/07/30 | 1,733 | 1,745.5 | 1,722 | 1,745.5 | +8.5 | +0.5% | 396,500 |
| 2025/07/29 | 1,730.5 | 1,744.5 | 1,721.5 | 1,737 | +8 | +0.5% | 541,600 |
| 2025/07/28 | 1,797 | 1,797 | 1,727 | 1,729 | -71 | -3.9% | 808,100 |
| 2025/07/25 | 1,785 | 1,804.5 | 1,774.5 | 1,800 | +4.5 | +0.3% | 619,000 |
| 2025/07/24 | 1,752.5 | 1,795.5 | 1,752.5 | 1,795.5 | +57.5 | +3.3% | 1,076,200 |
| 2025/07/23 | 1,716 | 1,756 | 1,694 | 1,738 | +50.5 | +3% | 1,051,600 |
| 2025/07/22 | 1,713.5 | 1,715 | 1,672.5 | 1,687.5 | -24 | -1.4% | 662,000 |
| 2025/07/18 | 1,718 | 1,721 | 1,700.5 | 1,711.5 | +10.5 | +0.6% | 509,000 |
| 2025/07/17 | 1,690 | 1,705.5 | 1,685.5 | 1,701 | +4 | +0.2% | 504,600 |
| 2025/07/16 | 1,687 | 1,702 | 1,680 | 1,697 | +6 | +0.4% | 840,900 |
| 2025/07/15 | 1,714 | 1,723 | 1,680.5 | 1,691 | -9 | -0.5% | 695,200 |
| 2025/07/14 | 1,700 | 1,712 | 1,671.5 | 1,700 | -5 | -0.3% | 690,100 |
| 2025/07/11 | 1,670 | 1,716.5 | 1,665 | 1,705 | +43.5 | +2.6% | 1,197,400 |
| 2025/07/10 | 1,643.5 | 1,674 | 1,638.5 | 1,661.5 | +27 | +1.7% | 1,307,300 |
| 2025/07/09 | 1,596.5 | 1,634.5 | 1,576.5 | 1,634.5 | +61.5 | +3.9% | 1,151,700 |
| 2025/07/08 | 1,560 | 1,581.5 | 1,554 | 1,573 | +12.5 | +0.8% | 962,100 |
| 2025/07/07 | 1,565 | 1,573.5 | 1,556 | 1,560.5 | -17 | -1.1% | 355,600 |
| 2025/07/04 | 1,565 | 1,582 | 1,564 | 1,577.5 | +16 | +1% | 446,300 |
| 2025/07/03 | 1,562 | 1,567 | 1,552.5 | 1,561.5 | -13.5 | -0.9% | 490,500 |
| 2025/07/02 | 1,578 | 1,584.5 | 1,564 | 1,575 | -10 | -0.6% | 530,600 |
| 2025/07/01 | 1,571 | 1,592.5 | 1,545 | 1,585 | +2.5 | +0.2% | 1,057,700 |
| 2025/06/30 | 1,571 | 1,595 | 1,568.5 | 1,582.5 | +19.5 | +1.2% | 1,125,200 |
| 2025/06/27 | 1,558 | 1,583.5 | 1,555 | 1,563 | +6 | +0.4% | 856,100 |
| 2025/06/26 | 1,539.5 | 1,560 | 1,539 | 1,557 | +17 | +1.1% | 830,000 |
| 2025/06/25 | 1,534.5 | 1,540 | 1,515.5 | 1,540 | +13 | +0.9% | 791,300 |
| 2025/06/24 | 1,531.5 | 1,535.5 | 1,519.5 | 1,527 | +18 | +1.2% | 803,100 |
| 2025/06/23 | 1,495.5 | 1,519 | 1,491 | 1,509 | +14.5 | +1% | 874,500 |
| 2025/06/20 | 1,508 | 1,509 | 1,488 | 1,494.5 | -28 | -1.8% | 3,167,400 |
| 2025/06/19 | 1,546.5 | 1,547.5 | 1,521.5 | 1,522.5 | -12 | -0.8% | 790,100 |
| 2025/06/18 | 1,520 | 1,535.5 | 1,516 | 1,534.5 | +6 | +0.4% | 967,300 |
| 2025/06/17 | 1,540 | 1,544.5 | 1,522 | 1,528.5 | -9.5 | -0.6% | 836,300 |
| 2025/06/16 | 1,552.5 | 1,572.5 | 1,531.5 | 1,538 | -11.5 | -0.7% | 1,101,600 |
| 2025/06/13 | 1,570.5 | 1,570.5 | 1,538.5 | 1,549.5 | -9 | -0.6% | 1,277,600 |
| 2025/06/12 | 1,546 | 1,563 | 1,537.5 | 1,558.5 | +22.5 | +1.5% | 1,064,000 |
| 2025/06/11 | 1,524.5 | 1,540 | 1,517 | 1,536 | +12 | +0.8% | 948,600 |
| 2025/06/10 | 1,546.5 | 1,546.5 | 1,516 | 1,524 | -16 | -1% | 814,200 |
| 2025/06/09 | 1,542 | 1,547 | 1,533 | 1,540 | +20.5 | +1.3% | 670,800 |
| 2025/06/06 | 1,538.5 | 1,547 | 1,518.5 | 1,519.5 | -18 | -1.2% | 722,000 |
| 2025/06/05 | 1,561 | 1,564.5 | 1,534 | 1,537.5 | -41 | -2.6% | 970,900 |
| 2025/06/04 | 1,572.5 | 1,583.5 | 1,567 | 1,578.5 | +15.5 | +1% | 728,000 |
| 2025/06/03 | 1,588 | 1,591 | 1,563 | 1,563 | -24.5 | -1.5% | 829,200 |
| 2025/06/02 | 1,560 | 1,589 | 1,556.5 | 1,587.5 | +13.5 | +0.9% | 698,900 |
| 2025/05/30 | 1,544.5 | 1,575 | 1,540 | 1,574 | +13.5 | +0.9% | 974,100 |
| 2025/05/29 | 1,551.5 | 1,575.5 | 1,550.5 | 1,560.5 | +9 | +0.6% | 944,500 |
| 2025/05/28 | 1,570 | 1,577.5 | 1,551.5 | 1,551.5 | -11.5 | -0.7% | 635,200 |
| 2025/05/27 | 1,558 | 1,566 | 1,547.5 | 1,563 | -1 | -0.1% | 666,100 |
| 2025/05/26 | 1,582 | 1,586 | 1,562.5 | 1,564 | -10.5 | -0.7% | 620,400 |
| 2025/05/23 | 1,568 | 1,582.5 | 1,561 | 1,574.5 | +19.5 | +1.3% | 698,300 |
1～
50
件表示中 / 695件
類似銘柄と比較する
現在ご覧いただいている「いよぎん」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 |
|---|---|---|---|---|---|---|---|---|
| いよぎん | 178,900円 | -4.7% | -2.0% | 2.79% | 10.17倍 | 0.65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 |
| 八十二 | 137,500円 | +37.7% | +17.5% | 3.64% | 12.65倍 | 0.66倍 |
|
地銀上位。長野県の貸出金シェア約５割。堅実経営、高自己資本比率。２６年１月長野銀行を合併 |
| 群馬銀 | 140,600円 | +11.6% | +12.9% | 3.56% | 10.97倍 | 0.96倍 |
|
県内シェアは預金、貸出金とも３５％程度で断トツ。第四北越ＦＧと２７年４月に経営統合で合意 |
| ひろぎん | 134,600円 | +10.7% | +9.2% | 4.01% | 10.11倍 | 0.80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 |
| 山口ＦＧ | 174,300円 | -1.6% | -14.2% | 3.67% | 11.68倍 | 0.59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
