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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,024 | 1,025 | 1,008 | 1,009.5 | -9.5 | -0.9% | 822,000 |
| 2024/02/07 | 1,005 | 1,021 | 997.9 | 1,019 | +5 | +0.5% | 879,300 |
| 2024/02/06 | 1,013.5 | 1,024 | 1,005 | 1,014 | +1 | +0.1% | 930,300 |
| 2024/02/05 | 1,003.5 | 1,023.5 | 996.4 | 1,013 | +23.2 | +2.3% | 1,160,400 |
| 2024/02/02 | 993.4 | 998.6 | 983.6 | 989.8 | -12.2 | -1.2% | 652,200 |
| 2024/02/01 | 990.5 | 1,005 | 985 | 1,002 | -8 | -0.8% | 817,400 |
| 2024/01/31 | 990 | 1,011 | 989 | 1,010 | +21.7 | +2.2% | 891,700 |
| 2024/01/30 | 999.5 | 1,001 | 988 | 988.3 | -10.6 | -1.1% | 494,800 |
| 2024/01/29 | 992.6 | 1,006 | 990.3 | 998.9 | +9.5 | +1% | 660,900 |
| 2024/01/26 | 988.1 | 1,006 | 979.2 | 989.4 | -9.9 | -1% | 1,046,600 |
| 2024/01/25 | 1,004 | 1,009 | 988.1 | 999.3 | -4.2 | -0.4% | 1,544,900 |
| 2024/01/24 | 960.4 | 1,006 | 958 | 1,003.5 | +39 | +4% | 1,661,300 |
| 2024/01/23 | 978 | 984 | 962.8 | 964.5 | -13.6 | -1.4% | 1,168,500 |
| 2024/01/22 | 967.8 | 978.3 | 958 | 978.1 | +19.1 | +2% | 919,800 |
| 2024/01/19 | 958.7 | 964.7 | 954.8 | 959 | -1.8 | -0.2% | 1,464,400 |
| 2024/01/18 | 956 | 962.6 | 950.2 | 960.8 | +9.2 | +1% | 968,800 |
| 2024/01/17 | 960 | 964.5 | 950.7 | 951.6 | -3.3 | -0.3% | 879,200 |
| 2024/01/16 | 980 | 980.3 | 951.5 | 954.9 | -27.1 | -2.8% | 941,800 |
| 2024/01/15 | 977.8 | 984.7 | 964.6 | 982 | +17.5 | +1.8% | 673,900 |
| 2024/01/12 | 985.4 | 991 | 962.2 | 964.5 | -20.9 | -2.1% | 1,182,400 |
| 2024/01/11 | 976.5 | 997 | 972.8 | 985.4 | +11.9 | +1.2% | 916,900 |
| 2024/01/10 | 971.9 | 986.2 | 962.5 | 973.5 | +1.6 | +0.2% | 1,099,800 |
| 2024/01/09 | 980 | 981.6 | 965.3 | 971.9 | ±0 | ±0% | 906,100 |
| 2024/01/05 | 959 | 975.2 | 955.5 | 971.9 | +22.6 | +2.4% | 1,008,900 |
| 2024/01/04 | 956.4 | 960 | 931 | 949.3 | +2.1 | +0.2% | 1,100,400 |
| 2023/12/29 | 938.2 | 953 | 935.2 | 947.2 | +13.1 | +1.4% | 850,100 |
| 2023/12/28 | 919 | 936.1 | 918.6 | 934.1 | +12.1 | +1.3% | 780,600 |
| 2023/12/27 | 908 | 925.7 | 906 | 922 | +17.3 | +1.9% | 772,500 |
| 2023/12/26 | 909 | 909.4 | 898.8 | 904.7 | +2.3 | +0.3% | 939,400 |
| 2023/12/25 | 912 | 915 | 899.7 | 902.4 | -9.6 | -1.1% | 1,017,500 |
| 2023/12/22 | 908.2 | 912.8 | 899 | 912 | +11.1 | +1.2% | 1,427,800 |
| 2023/12/21 | 904.2 | 913.2 | 898.8 | 900.9 | -2.8 | -0.3% | 1,819,500 |
| 2023/12/20 | 917.5 | 920.6 | 898.1 | 903.7 | -21 | -2.3% | 1,689,900 |
| 2023/12/19 | 914.5 | 932.4 | 911.4 | 924.7 | +15.6 | +1.7% | 1,302,700 |
| 2023/12/18 | 921 | 921.1 | 898 | 909.1 | -19.9 | -2.1% | 1,336,400 |
| 2023/12/15 | 942.5 | 942.5 | 918.6 | 929 | -11.3 | -1.2% | 1,247,200 |
| 2023/12/14 | 979.6 | 979.6 | 934.4 | 940.3 | -40.8 | -4.2% | 1,071,000 |
| 2023/12/13 | 978 | 991.8 | 977.5 | 981.1 | +5.2 | +0.5% | 671,300 |
| 2023/12/12 | 988.2 | 988.2 | 970.5 | 975.9 | -13.4 | -1.4% | 1,249,200 |
| 2023/12/11 | 986.2 | 996.7 | 973.3 | 989.3 | +10.1 | +1% | 990,300 |
| 2023/12/08 | 980.2 | 991.6 | 964.3 | 979.2 | +1 | +0.1% | 1,653,100 |
| 2023/12/07 | 968.9 | 983.7 | 963.6 | 978.2 | +3.2 | +0.3% | 843,800 |
| 2023/12/06 | 955.9 | 977.2 | 954.5 | 975 | +18.9 | +2% | 1,000,100 |
| 2023/12/05 | 970.2 | 975.9 | 952.8 | 956.1 | -16.9 | -1.7% | 817,900 |
| 2023/12/04 | 971.9 | 980.8 | 963.8 | 973 | +1 | +0.1% | 910,500 |
| 2023/12/01 | 966 | 972.9 | 963.1 | 972 | +16.2 | +1.7% | 1,016,800 |
| 2023/11/30 | 943.1 | 959.6 | 941 | 955.8 | +15.4 | +1.6% | 1,833,700 |
| 2023/11/29 | 964 | 974.4 | 939.5 | 940.4 | -23.6 | -2.4% | 1,498,400 |
| 2023/11/28 | 967.9 | 984.8 | 961.9 | 964 | -2.7 | -0.3% | 1,258,300 |
| 2023/11/27 | 963.6 | 973.3 | 956.4 | 966.7 | +1.7 | +0.2% | 994,000 |
301～
350
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
