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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,655 | 1,676.5 | 1,630 | 1,669.5 | +19.5 | +1.2% | 877,200 |
| 2025/02/17 | 1,617.5 | 1,658.5 | 1,617.5 | 1,650 | +32.5 | +2% | 743,800 |
| 2025/02/14 | 1,603 | 1,622.5 | 1,591.5 | 1,617.5 | +14.5 | +0.9% | 694,900 |
| 2025/02/13 | 1,601 | 1,620 | 1,596 | 1,603 | +9.5 | +0.6% | 912,900 |
| 2025/02/12 | 1,577.5 | 1,604.5 | 1,563.5 | 1,593.5 | +28 | +1.8% | 890,300 |
| 2025/02/10 | 1,560 | 1,572.5 | 1,539 | 1,565.5 | -10 | -0.6% | 888,800 |
| 2025/02/07 | 1,587.5 | 1,589.5 | 1,563 | 1,575.5 | +1 | +0.1% | 1,379,400 |
| 2025/02/06 | 1,577 | 1,586 | 1,564.5 | 1,574.5 | -2 | -0.1% | 1,124,700 |
| 2025/02/05 | 1,591 | 1,611.5 | 1,564 | 1,576.5 | -3.5 | -0.2% | 1,241,500 |
| 2025/02/04 | 1,614.5 | 1,614.5 | 1,574.5 | 1,580 | -9 | -0.6% | 988,700 |
| 2025/02/03 | 1,630 | 1,630.5 | 1,587 | 1,589 | -66 | -4% | 1,157,900 |
| 2025/01/31 | 1,673 | 1,677 | 1,640 | 1,655 | -3.5 | -0.2% | 801,800 |
| 2025/01/30 | 1,645 | 1,668 | 1,640 | 1,658.5 | +15.5 | +0.9% | 943,800 |
| 2025/01/29 | 1,629.5 | 1,648.5 | 1,615 | 1,643 | +29 | +1.8% | 1,052,900 |
| 2025/01/28 | 1,600 | 1,623.5 | 1,598 | 1,614 | +2.5 | +0.2% | 1,001,800 |
| 2025/01/27 | 1,619 | 1,635.5 | 1,610 | 1,611.5 | +6.5 | +0.4% | 840,900 |
| 2025/01/24 | 1,598.5 | 1,618 | 1,574.5 | 1,605 | +16 | +1% | 1,040,200 |
| 2025/01/23 | 1,597 | 1,599 | 1,582.5 | 1,589 | -8 | -0.5% | 721,700 |
| 2025/01/22 | 1,608 | 1,609.5 | 1,593.5 | 1,597 | ±0 | ±0% | 776,100 |
| 2025/01/21 | 1,620 | 1,634 | 1,587 | 1,597 | -14 | -0.9% | 768,300 |
| 2025/01/20 | 1,627 | 1,642 | 1,600.5 | 1,611 | +1 | +0.1% | 1,063,500 |
| 2025/01/17 | 1,600 | 1,618 | 1,559 | 1,610 | +4 | +0.2% | 1,348,100 |
| 2025/01/16 | 1,590 | 1,614.5 | 1,589.5 | 1,606 | +28.5 | +1.8% | 1,424,500 |
| 2025/01/15 | 1,550.5 | 1,577.5 | 1,543 | 1,577.5 | +48 | +3.1% | 1,091,800 |
| 2025/01/14 | 1,560 | 1,571 | 1,523 | 1,529.5 | -16 | -1% | 1,023,600 |
| 2025/01/10 | 1,550 | 1,566.5 | 1,537.5 | 1,545.5 | -3.5 | -0.2% | 1,026,900 |
| 2025/01/09 | 1,576.5 | 1,579 | 1,547 | 1,549 | -35 | -2.2% | 1,064,500 |
| 2025/01/08 | 1,536.5 | 1,584 | 1,533.5 | 1,584 | +47.5 | +3.1% | 1,165,300 |
| 2025/01/07 | 1,552 | 1,562 | 1,536 | 1,536.5 | -5.5 | -0.4% | 805,200 |
| 2025/01/06 | 1,544 | 1,554 | 1,529 | 1,542 | +7 | +0.5% | 787,800 |
| 2024/12/30 | 1,544 | 1,558.5 | 1,528 | 1,535 | -8 | -0.5% | 664,800 |
| 2024/12/27 | 1,524 | 1,543 | 1,522.5 | 1,543 | +23 | +1.5% | 731,200 |
| 2024/12/26 | 1,516 | 1,520 | 1,504 | 1,520 | -0.5 | ±0% | 730,700 |
| 2024/12/25 | 1,550 | 1,551 | 1,508.5 | 1,520.5 | -29 | -1.9% | 740,900 |
| 2024/12/24 | 1,545 | 1,553 | 1,539.5 | 1,549.5 | +14.5 | +0.9% | 717,500 |
| 2024/12/23 | 1,500 | 1,543.5 | 1,495.5 | 1,535 | +41.5 | +2.8% | 1,056,300 |
| 2024/12/20 | 1,516 | 1,516 | 1,492.5 | 1,493.5 | -25 | -1.6% | 1,207,400 |
| 2024/12/19 | 1,480 | 1,527.5 | 1,475 | 1,518.5 | +19 | +1.3% | 1,038,300 |
| 2024/12/18 | 1,486 | 1,507 | 1,482.5 | 1,499.5 | -0.5 | ±0% | 754,800 |
| 2024/12/17 | 1,511.5 | 1,534 | 1,497 | 1,500 | -11.5 | -0.8% | 705,000 |
| 2024/12/16 | 1,519 | 1,527 | 1,503.5 | 1,511.5 | -7.5 | -0.5% | 722,200 |
| 2024/12/13 | 1,530 | 1,545.5 | 1,502 | 1,519 | -31 | -2% | 1,359,500 |
| 2024/12/12 | 1,554.5 | 1,579 | 1,550 | 1,550 | +3 | +0.2% | 829,600 |
| 2024/12/11 | 1,550 | 1,559 | 1,542 | 1,547 | +2.5 | +0.2% | 649,500 |
| 2024/12/10 | 1,570 | 1,581 | 1,544.5 | 1,544.5 | -19 | -1.2% | 762,900 |
| 2024/12/09 | 1,581 | 1,589.5 | 1,545 | 1,563.5 | -6.5 | -0.4% | 886,800 |
| 2024/12/06 | 1,565 | 1,586.5 | 1,560.5 | 1,570 | +16.5 | +1.1% | 841,500 |
| 2024/12/05 | 1,560 | 1,569.5 | 1,536 | 1,553.5 | +2.5 | +0.2% | 741,900 |
| 2024/12/04 | 1,594 | 1,607 | 1,551 | 1,551 | -49.5 | -3.1% | 889,800 |
| 2024/12/03 | 1,600 | 1,613.5 | 1,588.5 | 1,600.5 | +8.5 | +0.5% | 1,053,300 |
51～
100
件表示中 / 633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 | 154,400円 | +13.1% | +22.9% | 2.59% | 9.12倍 | 0.53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 | 371,000円 | +19.8% | +11.9% | 0.50% | 19.98倍 | 3.45倍 |
|
ネット銀行大手。ＡＩ活用した住宅ローン融資に強み。ＢａａＳ事業を育成中。高効率経営 |
| 八十二 | 100,500円 | +8.4% | +60.4% | 3.38% | 11.60倍 | 0.43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、長野銀行を完全子会社化 |
| 群馬銀 | 110,500円 | -0.2% | +31.3% | 4.07% | 10.57倍 | 0.74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 |
| 山口ＦＧ | 161,100円 | +16.4% | +27.4% | 3.72% | 10.30倍 | 0.53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
