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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 2,075 | 2,099 | 2,064 | 2,096.5 | +29.5 | +1.4% | 825,800 |
| 2025/09/12 | 2,071 | 2,075 | 2,053.5 | 2,067 | +16.5 | +0.8% | 1,015,300 |
| 2025/09/11 | 2,060 | 2,067 | 2,035 | 2,050.5 | -20 | -1% | 582,500 |
| 2025/09/10 | 2,010 | 2,080 | 2,007.5 | 2,070.5 | +65 | +3.2% | 638,700 |
| 2025/09/09 | 2,034 | 2,038 | 1,994 | 2,005.5 | -16.5 | -0.8% | 504,200 |
| 2025/09/08 | 2,007 | 2,030 | 1,993.5 | 2,022 | -4 | -0.2% | 551,200 |
| 2025/09/05 | 2,035.5 | 2,048.5 | 2,014 | 2,026 | -8 | -0.4% | 695,100 |
| 2025/09/04 | 2,025 | 2,041 | 2,016 | 2,034 | +19 | +0.9% | 544,200 |
| 2025/09/03 | 2,089.5 | 2,090 | 1,996 | 2,015 | -75 | -3.6% | 1,028,200 |
| 2025/09/02 | 2,079 | 2,112.5 | 2,069 | 2,090 | +17.5 | +0.8% | 592,000 |
| 2025/09/01 | 2,060 | 2,093 | 2,051.5 | 2,072.5 | +18.5 | +0.9% | 773,200 |
| 2025/08/29 | 2,047.5 | 2,066 | 2,038 | 2,054 | +6 | +0.3% | 516,200 |
| 2025/08/28 | 2,001 | 2,050 | 1,996 | 2,048 | +38 | +1.9% | 551,700 |
| 2025/08/27 | 2,018 | 2,024.5 | 2,000.5 | 2,010 | +0.5 | ±0% | 495,000 |
| 2025/08/26 | 2,033 | 2,039.5 | 1,998 | 2,009.5 | -28.5 | -1.4% | 875,600 |
| 2025/08/25 | 2,070 | 2,071.5 | 2,030 | 2,038 | -10.5 | -0.5% | 567,000 |
| 2025/08/22 | 2,029.5 | 2,054 | 2,019 | 2,048.5 | +38.5 | +1.9% | 736,200 |
| 2025/08/21 | 2,025 | 2,025 | 1,999 | 2,010 | -7 | -0.3% | 461,900 |
| 2025/08/20 | 2,000 | 2,043.5 | 1,990 | 2,017 | +12 | +0.6% | 805,300 |
| 2025/08/19 | 2,022 | 2,037.5 | 1,995.5 | 2,005 | -9 | -0.4% | 939,700 |
| 2025/08/18 | 2,002 | 2,026 | 1,982.5 | 2,014 | +5 | +0.2% | 956,600 |
| 2025/08/15 | 1,960 | 2,016.5 | 1,956 | 2,009 | +57.5 | +2.9% | 871,300 |
| 2025/08/14 | 1,920 | 1,951.5 | 1,907.5 | 1,951.5 | +11 | +0.6% | 775,300 |
| 2025/08/13 | 1,920 | 1,954.5 | 1,899 | 1,940.5 | +15.5 | +0.8% | 1,074,300 |
| 2025/08/12 | 1,969.5 | 1,970 | 1,900 | 1,925 | -5 | -0.3% | 1,657,600 |
| 2025/08/08 | 1,874 | 1,959.5 | 1,854 | 1,930 | +66 | +3.5% | 2,412,600 |
| 2025/08/07 | 1,814 | 1,872 | 1,811.5 | 1,864 | +54.5 | +3% | 1,131,100 |
| 2025/08/06 | 1,783 | 1,813 | 1,782 | 1,809.5 | +22.5 | +1.3% | 521,300 |
| 2025/08/05 | 1,786 | 1,801 | 1,761 | 1,787 | +14 | +0.8% | 617,800 |
| 2025/08/04 | 1,737 | 1,773 | 1,726.5 | 1,773 | -16.5 | -0.9% | 726,200 |
| 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 |
1～
50
件表示中 / 725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 | 209,600円 | -4.7% | -2.0% | 2.39% | 11.91倍 | 0.76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 |
| 住信ＳＢＩネ | 488,000円 | +13.3% | +15.2% | 0.00% | 21.64倍 | 4.33倍 |
|
ネット銀行大手。ＡＩ活用した住宅ローン融資に強み。ＢａａＳ事業が拡大中。ドコモがＴＯＢ |
| 八十二 | 148,600円 | +37.7% | +17.5% | 3.36% | 13.60倍 | 0.71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 | 160,000円 | +11.6% | +12.9% | 3.13% | 12.41倍 | 1.08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 |
| ほくほく | 378,900円 | +4.7% | +16.2% | 1.85% | 11.22倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
