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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,563 | 1,595 | 1,557 | 1,592 | +48 | +3.1% | 932,200 |
| 2024/11/29 | 1,527 | 1,556.5 | 1,522.5 | 1,544 | +17 | +1.1% | 824,400 |
| 2024/11/28 | 1,493.5 | 1,529.5 | 1,488 | 1,527 | +24.5 | +1.6% | 608,000 |
| 2024/11/27 | 1,505 | 1,528 | 1,495.5 | 1,502.5 | -5.5 | -0.4% | 901,800 |
| 2024/11/26 | 1,530.5 | 1,540 | 1,490.5 | 1,508 | -22.5 | -1.5% | 897,800 |
| 2024/11/25 | 1,534.5 | 1,548 | 1,520.5 | 1,530.5 | +13 | +0.9% | 991,800 |
| 2024/11/22 | 1,545 | 1,546.5 | 1,515 | 1,517.5 | -23.5 | -1.5% | 1,283,900 |
| 2024/11/21 | 1,549 | 1,557.5 | 1,536 | 1,541 | +0.5 | ±0% | 1,142,900 |
| 2024/11/20 | 1,546 | 1,560 | 1,528 | 1,540.5 | -29.5 | -1.9% | 922,000 |
| 2024/11/19 | 1,537 | 1,570 | 1,532 | 1,570 | +26 | +1.7% | 846,300 |
| 2024/11/18 | 1,574 | 1,574.5 | 1,538.5 | 1,544 | -32.5 | -2.1% | 684,200 |
| 2024/11/15 | 1,585 | 1,585 | 1,541 | 1,576.5 | +3 | +0.2% | 986,600 |
| 2024/11/14 | 1,577 | 1,591 | 1,562 | 1,573.5 | -5.5 | -0.3% | 973,400 |
| 2024/11/13 | 1,620 | 1,624 | 1,563 | 1,579 | -30 | -1.9% | 1,029,400 |
| 2024/11/12 | 1,660 | 1,673.5 | 1,590 | 1,609 | -24.5 | -1.5% | 1,325,900 |
| 2024/11/11 | 1,630 | 1,656.5 | 1,625 | 1,633.5 | -1 | -0.1% | 1,190,600 |
| 2024/11/08 | 1,596 | 1,694 | 1,583 | 1,634.5 | +40 | +2.5% | 2,132,100 |
| 2024/11/07 | 1,600 | 1,629.5 | 1,579.5 | 1,594.5 | +31.5 | +2% | 1,734,400 |
| 2024/11/06 | 1,475.5 | 1,563 | 1,473.5 | 1,563 | +83 | +5.6% | 1,297,900 |
| 2024/11/05 | 1,485 | 1,486.5 | 1,450 | 1,480 | +30.5 | +2.1% | 664,500 |
| 2024/11/01 | 1,452.5 | 1,475 | 1,445 | 1,449.5 | -19.5 | -1.3% | 587,700 |
| 2024/10/31 | 1,470 | 1,480.5 | 1,457 | 1,469 | +4.5 | +0.3% | 770,100 |
| 2024/10/30 | 1,461.5 | 1,469 | 1,452 | 1,464.5 | +12 | +0.8% | 2,417,600 |
| 2024/10/29 | 1,420 | 1,464 | 1,420 | 1,452.5 | +36.5 | +2.6% | 690,200 |
| 2024/10/28 | 1,400 | 1,425 | 1,389.5 | 1,416 | +0.5 | ±0% | 718,400 |
| 2024/10/25 | 1,404 | 1,424 | 1,383 | 1,415.5 | +30 | +2.2% | 1,416,600 |
| 2024/10/24 | 1,380 | 1,396.5 | 1,366.5 | 1,385.5 | -2.5 | -0.2% | 482,900 |
| 2024/10/23 | 1,402 | 1,417 | 1,382.5 | 1,388 | -9 | -0.6% | 508,200 |
| 2024/10/22 | 1,411.5 | 1,415.5 | 1,388 | 1,397 | -20.5 | -1.4% | 649,600 |
| 2024/10/21 | 1,459 | 1,459 | 1,414 | 1,417.5 | -43 | -2.9% | 688,500 |
| 2024/10/18 | 1,462 | 1,485 | 1,447 | 1,460.5 | +9.5 | +0.7% | 894,500 |
| 2024/10/17 | 1,452.5 | 1,463 | 1,447 | 1,451 | +5 | +0.3% | 645,600 |
| 2024/10/16 | 1,433 | 1,464 | 1,430.5 | 1,446 | -0.5 | ±0% | 759,900 |
| 2024/10/15 | 1,459 | 1,463.5 | 1,441 | 1,446.5 | +15.5 | +1.1% | 691,500 |
| 2024/10/11 | 1,441 | 1,446.5 | 1,423.5 | 1,431 | ±0 | ±0% | 580,600 |
| 2024/10/10 | 1,438 | 1,438 | 1,416.5 | 1,431 | +6 | +0.4% | 426,600 |
| 2024/10/09 | 1,444 | 1,453 | 1,400 | 1,425 | -1.5 | -0.1% | 821,400 |
| 2024/10/08 | 1,453.5 | 1,456.5 | 1,412.5 | 1,426.5 | -43 | -2.9% | 772,900 |
| 2024/10/07 | 1,452 | 1,483.5 | 1,445.5 | 1,469.5 | +51.5 | +3.6% | 955,500 |
| 2024/10/04 | 1,400 | 1,422 | 1,392 | 1,418 | +42.5 | +3.1% | 917,800 |
| 2024/10/03 | 1,412 | 1,412 | 1,359 | 1,375.5 | +1 | +0.1% | 627,000 |
| 2024/10/02 | 1,376 | 1,402 | 1,366 | 1,374.5 | -25.5 | -1.8% | 792,100 |
| 2024/10/01 | 1,376 | 1,406.5 | 1,358 | 1,400 | +41 | +3% | 902,400 |
| 2024/09/30 | 1,344.5 | 1,383 | 1,339 | 1,359 | +20.5 | +1.5% | 997,500 |
| 2024/09/27 | 1,354.5 | 1,360 | 1,328.5 | 1,338.5 | -32.5 | -2.4% | 826,500 |
| 2024/09/26 | 1,346 | 1,378.5 | 1,336.5 | 1,371 | +35.5 | +2.7% | 1,156,800 |
| 2024/09/25 | 1,346 | 1,347.5 | 1,325.5 | 1,335.5 | -3 | -0.2% | 1,135,100 |
| 2024/09/24 | 1,370 | 1,370 | 1,333.5 | 1,338.5 | -3.5 | -0.3% | 636,800 |
| 2024/09/20 | 1,371.5 | 1,377 | 1,341.5 | 1,342 | -0.5 | ±0% | 868,300 |
| 2024/09/19 | 1,333 | 1,354.5 | 1,327 | 1,342.5 | +22.5 | +1.7% | 542,100 |
101～
150
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
