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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,317 | 1,322.5 | 1,303 | 1,320 | +26.5 | +2% | 660,800 |
| 2024/09/17 | 1,326.5 | 1,338.5 | 1,273 | 1,293.5 | -24.5 | -1.9% | 732,100 |
| 2024/09/13 | 1,333.5 | 1,340.5 | 1,314.5 | 1,318 | -18 | -1.3% | 751,100 |
| 2024/09/12 | 1,351.5 | 1,351.5 | 1,324 | 1,336 | +34.5 | +2.7% | 667,800 |
| 2024/09/11 | 1,340.5 | 1,349 | 1,296.5 | 1,301.5 | -55 | -4.1% | 745,600 |
| 2024/09/10 | 1,352.5 | 1,377 | 1,346.5 | 1,356.5 | +24.5 | +1.8% | 779,600 |
| 2024/09/09 | 1,324.5 | 1,338.5 | 1,290 | 1,332 | -18.5 | -1.4% | 869,600 |
| 2024/09/06 | 1,369 | 1,370 | 1,334.5 | 1,350.5 | +2.5 | +0.2% | 921,400 |
| 2024/09/05 | 1,320 | 1,362 | 1,304.5 | 1,348 | +6 | +0.4% | 840,600 |
| 2024/09/04 | 1,337 | 1,354 | 1,331 | 1,342 | -49 | -3.5% | 1,196,700 |
| 2024/09/03 | 1,376.5 | 1,391 | 1,371.5 | 1,391 | +31.5 | +2.3% | 753,900 |
| 2024/09/02 | 1,370 | 1,370 | 1,349.5 | 1,359.5 | +9.5 | +0.7% | 628,400 |
| 2024/08/30 | 1,360 | 1,360 | 1,337.5 | 1,350 | +13 | +1% | 920,400 |
| 2024/08/29 | 1,338 | 1,347 | 1,320.5 | 1,337 | +6 | +0.5% | 794,100 |
| 2024/08/28 | 1,320 | 1,331 | 1,307 | 1,331 | +13 | +1% | 517,300 |
| 2024/08/27 | 1,320 | 1,320 | 1,294 | 1,318 | +20 | +1.5% | 706,400 |
| 2024/08/26 | 1,330.5 | 1,334.5 | 1,295 | 1,298 | -38 | -2.8% | 600,900 |
| 2024/08/23 | 1,330.5 | 1,346.5 | 1,323 | 1,336 | +4 | +0.3% | 612,800 |
| 2024/08/22 | 1,362 | 1,364 | 1,324 | 1,332 | -32.5 | -2.4% | 898,200 |
| 2024/08/21 | 1,358 | 1,374.5 | 1,349 | 1,364.5 | -17 | -1.2% | 453,300 |
| 2024/08/20 | 1,415 | 1,415 | 1,370 | 1,381.5 | -11 | -0.8% | 729,200 |
| 2024/08/19 | 1,410 | 1,415 | 1,392 | 1,392.5 | -23 | -1.6% | 681,800 |
| 2024/08/16 | 1,415 | 1,433 | 1,401.5 | 1,415.5 | +54 | +4% | 898,900 |
| 2024/08/15 | 1,348.5 | 1,379 | 1,343 | 1,361.5 | +21.5 | +1.6% | 851,700 |
| 2024/08/14 | 1,320 | 1,376.5 | 1,313 | 1,340 | +24 | +1.8% | 971,500 |
| 2024/08/13 | 1,287.5 | 1,329.5 | 1,265 | 1,316 | +36.5 | +2.9% | 1,133,400 |
| 2024/08/09 | 1,274 | 1,330 | 1,220 | 1,279.5 | +65.5 | +5.4% | 1,953,700 |
| 2024/08/08 | 1,200 | 1,256 | 1,192.5 | 1,214 | -42.5 | -3.4% | 1,217,000 |
| 2024/08/07 | 1,161 | 1,291 | 1,150 | 1,256.5 | +65.5 | +5.5% | 1,766,800 |
| 2024/08/06 | 1,200 | 1,287 | 1,165 | 1,191 | +76 | +6.8% | 2,394,800 |
| 2024/08/05 | 1,263 | 1,265.5 | 1,088 | 1,115 | -253.5 | -18.5% | 2,940,600 |
| 2024/08/02 | 1,457.5 | 1,464 | 1,368 | 1,368.5 | -159 | -10.4% | 1,529,500 |
| 2024/08/01 | 1,521.5 | 1,557 | 1,505 | 1,527.5 | +4.5 | +0.3% | 1,683,800 |
| 2024/07/31 | 1,439 | 1,523 | 1,430 | 1,523 | +95.5 | +6.7% | 1,544,200 |
| 2024/07/30 | 1,440 | 1,455.5 | 1,424 | 1,427.5 | -33.5 | -2.3% | 889,500 |
| 2024/07/29 | 1,435 | 1,471.5 | 1,425 | 1,461 | +36.5 | +2.6% | 816,800 |
| 2024/07/26 | 1,451 | 1,470.5 | 1,417 | 1,424.5 | -22 | -1.5% | 1,407,200 |
| 2024/07/25 | 1,507.5 | 1,513.5 | 1,446.5 | 1,446.5 | -80 | -5.2% | 1,036,200 |
| 2024/07/24 | 1,541 | 1,558 | 1,524 | 1,526.5 | -25.5 | -1.6% | 827,600 |
| 2024/07/23 | 1,530 | 1,554.5 | 1,523 | 1,552 | +39 | +2.6% | 911,500 |
| 2024/07/22 | 1,521.5 | 1,530.5 | 1,512 | 1,513 | -10 | -0.7% | 930,700 |
| 2024/07/19 | 1,524.5 | 1,526.5 | 1,507 | 1,523 | -7 | -0.5% | 854,000 |
| 2024/07/18 | 1,531.5 | 1,546.5 | 1,521 | 1,530 | -21 | -1.4% | 924,100 |
| 2024/07/17 | 1,560 | 1,564.5 | 1,548 | 1,551 | +4 | +0.3% | 797,800 |
| 2024/07/16 | 1,534 | 1,570 | 1,520 | 1,547 | +7 | +0.5% | 1,138,300 |
| 2024/07/12 | 1,549.5 | 1,550 | 1,525.5 | 1,540 | +12 | +0.8% | 1,076,400 |
| 2024/07/11 | 1,550.5 | 1,562.5 | 1,527.5 | 1,528 | -10.5 | -0.7% | 901,100 |
| 2024/07/10 | 1,519.5 | 1,549 | 1,511 | 1,538.5 | +16 | +1.1% | 1,044,700 |
| 2024/07/09 | 1,509 | 1,531 | 1,500 | 1,522.5 | +32.5 | +2.2% | 1,352,400 |
| 2024/07/08 | 1,490 | 1,496 | 1,465 | 1,490 | ±0 | ±0% | 1,073,500 |
151～
200
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
