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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,513.5 | 1,514 | 1,488 | 1,490 | -21.5 | -1.4% | 594,500 |
| 2024/07/04 | 1,513 | 1,516 | 1,491.5 | 1,511.5 | -8.5 | -0.6% | 849,600 |
| 2024/07/03 | 1,534.5 | 1,539.5 | 1,511 | 1,520 | -14 | -0.9% | 937,700 |
| 2024/07/02 | 1,522 | 1,556.5 | 1,519 | 1,534 | +12.5 | +0.8% | 1,260,500 |
| 2024/07/01 | 1,512 | 1,549 | 1,488 | 1,521.5 | +32 | +2.1% | 1,696,800 |
| 2024/06/28 | 1,442 | 1,492 | 1,439 | 1,489.5 | +49.5 | +3.4% | 1,626,600 |
| 2024/06/27 | 1,432 | 1,445 | 1,426 | 1,440 | +8.5 | +0.6% | 632,700 |
| 2024/06/26 | 1,419 | 1,433 | 1,409.5 | 1,431.5 | +19.5 | +1.4% | 1,038,600 |
| 2024/06/25 | 1,391 | 1,420 | 1,390.5 | 1,412 | +33.5 | +2.4% | 707,200 |
| 2024/06/24 | 1,384 | 1,386 | 1,360.5 | 1,378.5 | -8 | -0.6% | 934,300 |
| 2024/06/21 | 1,402 | 1,412 | 1,386.5 | 1,386.5 | -8 | -0.6% | 1,243,900 |
| 2024/06/20 | 1,404 | 1,414 | 1,376.5 | 1,394.5 | -5.5 | -0.4% | 817,500 |
| 2024/06/19 | 1,410 | 1,427.5 | 1,393 | 1,400 | -7.5 | -0.5% | 851,600 |
| 2024/06/18 | 1,411 | 1,414 | 1,397 | 1,407.5 | +18.5 | +1.3% | 715,400 |
| 2024/06/17 | 1,388.5 | 1,405.5 | 1,382.5 | 1,389 | +3 | +0.2% | 645,500 |
| 2024/06/14 | 1,380 | 1,403.5 | 1,365.5 | 1,386 | -14.5 | -1% | 1,658,100 |
| 2024/06/13 | 1,431 | 1,437 | 1,391 | 1,400.5 | -24 | -1.7% | 720,200 |
| 2024/06/12 | 1,426 | 1,432 | 1,412 | 1,424.5 | -3 | -0.2% | 745,000 |
| 2024/06/11 | 1,447 | 1,459.5 | 1,427 | 1,427.5 | -5.5 | -0.4% | 674,100 |
| 2024/06/10 | 1,421.5 | 1,440 | 1,411.5 | 1,433 | +25 | +1.8% | 610,400 |
| 2024/06/07 | 1,414 | 1,426 | 1,401 | 1,408 | +9 | +0.6% | 725,000 |
| 2024/06/06 | 1,395.5 | 1,416 | 1,389 | 1,399 | -8 | -0.6% | 1,064,400 |
| 2024/06/05 | 1,434.5 | 1,438.5 | 1,387 | 1,407 | -40 | -2.8% | 1,439,800 |
| 2024/06/04 | 1,483 | 1,494.5 | 1,441 | 1,447 | -37 | -2.5% | 1,457,200 |
| 2024/06/03 | 1,502 | 1,513 | 1,477 | 1,484 | +6.5 | +0.4% | 1,533,000 |
| 2024/05/31 | 1,453.5 | 1,487.5 | 1,453 | 1,477.5 | +24.5 | +1.7% | 2,545,100 |
| 2024/05/30 | 1,415 | 1,468 | 1,404 | 1,453 | +25.5 | +1.8% | 1,866,500 |
| 2024/05/29 | 1,463 | 1,486.5 | 1,427 | 1,427.5 | +35.5 | +2.6% | 2,638,900 |
| 2024/05/28 | 1,360 | 1,401 | 1,353 | 1,392 | +27.5 | +2% | 842,300 |
| 2024/05/27 | 1,346.5 | 1,365.5 | 1,336.5 | 1,364.5 | +28 | +2.1% | 505,600 |
| 2024/05/24 | 1,359.5 | 1,359.5 | 1,327.5 | 1,336.5 | -28.5 | -2.1% | 1,386,300 |
| 2024/05/23 | 1,382.5 | 1,389.5 | 1,361.5 | 1,365 | -18 | -1.3% | 1,218,900 |
| 2024/05/22 | 1,365.5 | 1,398 | 1,357 | 1,383 | +29.5 | +2.2% | 1,051,800 |
| 2024/05/21 | 1,354 | 1,371 | 1,345 | 1,353.5 | -10 | -0.7% | 901,600 |
| 2024/05/20 | 1,350 | 1,377 | 1,347.5 | 1,363.5 | +13.5 | +1% | 926,500 |
| 2024/05/17 | 1,305 | 1,350 | 1,300 | 1,350 | +43 | +3.3% | 904,500 |
| 2024/05/16 | 1,300 | 1,318.5 | 1,291.5 | 1,307 | -8 | -0.6% | 1,023,200 |
| 2024/05/15 | 1,325 | 1,336.5 | 1,299 | 1,315 | +4.5 | +0.3% | 932,600 |
| 2024/05/14 | 1,300 | 1,317 | 1,281 | 1,310.5 | +5 | +0.4% | 1,001,200 |
| 2024/05/13 | 1,292 | 1,332 | 1,287 | 1,305.5 | +61 | +4.9% | 1,954,000 |
| 2024/05/10 | 1,215.5 | 1,250 | 1,172 | 1,244.5 | +24.5 | +2% | 1,827,400 |
| 2024/05/09 | 1,220 | 1,232.5 | 1,210.5 | 1,220 | +10 | +0.8% | 704,400 |
| 2024/05/08 | 1,197 | 1,219.5 | 1,192 | 1,210 | +3 | +0.2% | 573,000 |
| 2024/05/07 | 1,211.5 | 1,215.5 | 1,198.5 | 1,207 | -3 | -0.2% | 829,600 |
| 2024/05/02 | 1,198 | 1,216.5 | 1,187 | 1,210 | +12 | +1% | 472,400 |
| 2024/05/01 | 1,192.5 | 1,205 | 1,179.5 | 1,198 | -8 | -0.7% | 547,900 |
| 2024/04/30 | 1,212 | 1,217.5 | 1,194 | 1,206 | -3 | -0.2% | 1,080,600 |
| 2024/04/26 | 1,185 | 1,214.5 | 1,175.5 | 1,209 | +26.5 | +2.2% | 818,200 |
| 2024/04/25 | 1,185.5 | 1,199 | 1,178.5 | 1,182.5 | -12 | -1% | 776,700 |
| 2024/04/24 | 1,195.5 | 1,207.5 | 1,187 | 1,194.5 | +4.5 | +0.4% | 850,400 |
201～
250
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
