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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 967 | 969 | 955.2 | 965 | +7.5 | +0.8% | 993,000 |
| 2023/11/22 | 951 | 957.6 | 940 | 957.5 | -0.7 | -0.1% | 1,456,000 |
| 2023/11/21 | 964.7 | 978 | 949.7 | 958.2 | -6.5 | -0.7% | 1,645,800 |
| 2023/11/20 | 951 | 972.2 | 945.5 | 964.7 | +20.4 | +2.2% | 1,537,800 |
| 2023/11/17 | 930 | 949 | 920.4 | 944.3 | +6.7 | +0.7% | 2,385,500 |
| 2023/11/16 | 951.1 | 962.4 | 934.4 | 937.6 | -37.1 | -3.8% | 2,718,100 |
| 2023/11/15 | 990 | 991 | 958.7 | 974.7 | -0.9 | -0.1% | 1,926,300 |
| 2023/11/14 | 1,013 | 1,013 | 966.3 | 975.6 | -22.4 | -2.2% | 2,264,900 |
| 2023/11/13 | 996 | 1,005 | 972.2 | 998 | +16.7 | +1.7% | 2,398,100 |
| 2023/11/10 | 980 | 986.4 | 963.1 | 981.3 | -4.6 | -0.5% | 2,404,400 |
| 2023/11/09 | 980 | 988.3 | 964.9 | 985.9 | -6.7 | -0.7% | 1,563,600 |
| 2023/11/08 | 1,047.5 | 1,047.5 | 974 | 992.6 | -66.4 | -6.3% | 2,132,100 |
| 2023/11/07 | 1,084.5 | 1,097 | 1,055 | 1,059 | -17.5 | -1.6% | 1,159,100 |
| 2023/11/06 | 1,125.5 | 1,127 | 1,074 | 1,076.5 | -40.5 | -3.6% | 1,443,500 |
| 2023/11/02 | 1,125 | 1,138 | 1,104 | 1,117 | +5.5 | +0.5% | 820,900 |
| 2023/11/01 | 1,095 | 1,115.5 | 1,084 | 1,111.5 | +31 | +2.9% | 949,200 |
| 2023/10/31 | 1,078.5 | 1,084.5 | 1,036 | 1,080.5 | +28.5 | +2.7% | 926,400 |
| 2023/10/30 | 1,060 | 1,088 | 1,049 | 1,052 | -19 | -1.8% | 1,050,600 |
| 2023/10/27 | 1,046 | 1,072 | 1,041 | 1,071 | +28 | +2.7% | 642,000 |
| 2023/10/26 | 1,060 | 1,062.5 | 1,027 | 1,043 | -9 | -0.9% | 728,600 |
| 2023/10/25 | 1,050 | 1,066 | 1,044.5 | 1,052 | +1 | +0.1% | 762,500 |
| 2023/10/24 | 1,054 | 1,060 | 1,016.5 | 1,051 | -17 | -1.6% | 987,100 |
| 2023/10/23 | 1,073.5 | 1,096 | 1,068 | 1,068 | +1.5 | +0.1% | 482,100 |
| 2023/10/20 | 1,083 | 1,095 | 1,058.5 | 1,066.5 | -13.5 | -1.3% | 579,000 |
| 2023/10/19 | 1,057 | 1,083.5 | 1,057 | 1,080 | +5.5 | +0.5% | 787,400 |
| 2023/10/18 | 1,066 | 1,083 | 1,055 | 1,074.5 | +16 | +1.5% | 1,021,400 |
| 2023/10/17 | 1,070 | 1,071 | 1,037 | 1,058.5 | +3 | +0.3% | 1,091,000 |
| 2023/10/16 | 1,049.5 | 1,064.5 | 1,040.5 | 1,055.5 | -14.5 | -1.4% | 860,600 |
| 2023/10/13 | 1,102.5 | 1,102.5 | 1,066.5 | 1,070 | -42 | -3.8% | 805,500 |
| 2023/10/12 | 1,110.5 | 1,116 | 1,101.5 | 1,112 | -8 | -0.7% | 687,100 |
| 2023/10/11 | 1,125.5 | 1,134 | 1,105.5 | 1,120 | -2 | -0.2% | 798,300 |
| 2023/10/10 | 1,093.5 | 1,122.5 | 1,093.5 | 1,122 | +29.5 | +2.7% | 951,700 |
| 2023/10/06 | 1,078.5 | 1,101 | 1,064.5 | 1,092.5 | +18 | +1.7% | 675,900 |
| 2023/10/05 | 1,050.5 | 1,079.5 | 1,041.5 | 1,074.5 | +38 | +3.7% | 769,400 |
| 2023/10/04 | 1,055 | 1,060.5 | 1,029 | 1,036.5 | -37 | -3.4% | 1,277,800 |
| 2023/10/03 | 1,099 | 1,108.5 | 1,072 | 1,073.5 | -35 | -3.2% | 985,400 |
| 2023/10/02 | 1,083 | 1,122.5 | 1,081.5 | 1,108.5 | +33.5 | +3.1% | 990,700 |
| 2023/09/29 | 1,088 | 1,097.5 | 1,070 | 1,075 | -29.5 | -2.7% | 1,001,800 |
| 2023/09/28 | 1,088 | 1,119 | 1,082.5 | 1,104.5 | +1 | +0.1% | 833,800 |
| 2023/09/27 | 1,110 | 1,110 | 1,087.5 | 1,103.5 | -14.5 | -1.3% | 1,060,900 |
| 2023/09/26 | 1,110 | 1,130.5 | 1,101.5 | 1,118 | +31 | +2.9% | 1,702,300 |
| 2023/09/25 | 1,087 | 1,101 | 1,080.5 | 1,087 | -22.5 | -2% | 809,600 |
| 2023/09/22 | 1,095.5 | 1,118 | 1,084 | 1,109.5 | +2.5 | +0.2% | 793,800 |
| 2023/09/21 | 1,115 | 1,145 | 1,104 | 1,107 | -1.5 | -0.1% | 1,074,100 |
| 2023/09/20 | 1,123.5 | 1,129.5 | 1,104.5 | 1,108.5 | -12 | -1.1% | 870,900 |
| 2023/09/19 | 1,104.5 | 1,121.5 | 1,100.5 | 1,120.5 | +18.5 | +1.7% | 1,064,700 |
| 2023/09/15 | 1,127 | 1,136 | 1,097.5 | 1,102 | -16.5 | -1.5% | 1,872,200 |
| 2023/09/14 | 1,125 | 1,139 | 1,116.5 | 1,118.5 | +12 | +1.1% | 1,283,100 |
| 2023/09/13 | 1,121.5 | 1,126.5 | 1,085.5 | 1,106.5 | -18 | -1.6% | 1,447,600 |
| 2023/09/12 | 1,128 | 1,137 | 1,107.5 | 1,124.5 | -12.5 | -1.1% | 1,426,200 |
351～
400
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
