しずおかフィナンシャルグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,908 | 1,923.5 | 1,888 | 1,910.5 | +13.5 | +0.7% | 1,453,100 |
| 2025/08/19 | 1,930 | 1,933 | 1,892.5 | 1,897 | -29.5 | -1.5% | 1,373,400 |
| 2025/08/18 | 1,940 | 1,955.5 | 1,925 | 1,926.5 | -10 | -0.5% | 1,508,400 |
| 2025/08/15 | 1,898 | 1,936.5 | 1,895.5 | 1,936.5 | +47 | +2.5% | 1,747,800 |
| 2025/08/14 | 1,876 | 1,889.5 | 1,862 | 1,889.5 | +3.5 | +0.2% | 1,349,100 |
| 2025/08/13 | 1,891 | 1,899.5 | 1,872 | 1,886 | -5 | -0.3% | 1,691,200 |
| 2025/08/12 | 1,915 | 1,915 | 1,885 | 1,891 | +36 | +1.9% | 2,516,800 |
| 2025/08/08 | 1,843 | 1,879 | 1,814.5 | 1,855 | +15.5 | +0.8% | 2,419,900 |
| 2025/08/07 | 1,796.5 | 1,848.5 | 1,795 | 1,839.5 | +46 | +2.6% | 2,011,500 |
| 2025/08/06 | 1,781 | 1,802.5 | 1,778 | 1,793.5 | +6 | +0.3% | 1,254,200 |
| 2025/08/05 | 1,779 | 1,799.5 | 1,770.5 | 1,787.5 | +20 | +1.1% | 1,003,300 |
| 2025/08/04 | 1,768 | 1,771 | 1,745.5 | 1,767.5 | -42 | -2.3% | 1,581,800 |
| 2025/08/01 | 1,780 | 1,815.5 | 1,771 | 1,809.5 | +17 | +0.9% | 1,507,700 |
| 2025/07/31 | 1,771 | 1,796 | 1,770.5 | 1,792.5 | +34.5 | +2% | 1,721,700 |
| 2025/07/30 | 1,726 | 1,764.5 | 1,723.5 | 1,758 | +33.5 | +1.9% | 1,770,200 |
| 2025/07/29 | 1,720 | 1,728.5 | 1,713 | 1,724.5 | +0.5 | ±0% | 1,200,800 |
| 2025/07/28 | 1,766 | 1,769 | 1,723 | 1,724 | -46 | -2.6% | 1,693,800 |
| 2025/07/25 | 1,783.5 | 1,784.5 | 1,761.5 | 1,770 | ±0 | ±0% | 1,328,000 |
| 2025/07/24 | 1,766 | 1,801 | 1,761.5 | 1,770 | +25 | +1.4% | 2,076,800 |
| 2025/07/23 | 1,722 | 1,753 | 1,704 | 1,745 | +46.5 | +2.7% | 3,184,500 |
| 2025/07/22 | 1,710 | 1,718 | 1,688 | 1,698.5 | -17 | -1% | 1,593,100 |
| 2025/07/18 | 1,730.5 | 1,738 | 1,712.5 | 1,715.5 | -7 | -0.4% | 910,300 |
| 2025/07/17 | 1,710 | 1,728 | 1,702 | 1,722.5 | +7 | +0.4% | 1,205,800 |
| 2025/07/16 | 1,696 | 1,718.5 | 1,688.5 | 1,715.5 | +5.5 | +0.3% | 1,258,100 |
| 2025/07/15 | 1,710 | 1,732.5 | 1,704 | 1,710 | +10 | +0.6% | 1,319,700 |
| 2025/07/14 | 1,693.5 | 1,702 | 1,681.5 | 1,700 | -2 | -0.1% | 886,900 |
| 2025/07/11 | 1,700 | 1,722 | 1,685 | 1,702 | +23.5 | +1.4% | 1,942,100 |
| 2025/07/10 | 1,663.5 | 1,680.5 | 1,662 | 1,678.5 | +14 | +0.8% | 2,000,300 |
| 2025/07/09 | 1,655 | 1,674.5 | 1,644.5 | 1,664.5 | +9.5 | +0.6% | 1,538,200 |
| 2025/07/08 | 1,661 | 1,662 | 1,647.5 | 1,655 | -7 | -0.4% | 1,625,400 |
| 2025/07/07 | 1,664 | 1,671 | 1,650.5 | 1,662 | -15.5 | -0.9% | 1,633,800 |
| 2025/07/04 | 1,681 | 1,687.5 | 1,665 | 1,677.5 | +3.5 | +0.2% | 1,549,100 |
| 2025/07/03 | 1,667 | 1,674 | 1,659 | 1,674 | +0.5 | ±0% | 1,184,700 |
| 2025/07/02 | 1,666 | 1,684.5 | 1,665 | 1,673.5 | -4.5 | -0.3% | 1,129,900 |
| 2025/07/01 | 1,662 | 1,681 | 1,646.5 | 1,678 | ±0 | ±0% | 1,868,800 |
| 2025/06/30 | 1,696.5 | 1,697 | 1,674.5 | 1,678 | -18.5 | -1.1% | 1,978,100 |
| 2025/06/27 | 1,689 | 1,703 | 1,684 | 1,696.5 | -1.5 | -0.1% | 1,726,600 |
| 2025/06/26 | 1,688 | 1,699.5 | 1,674 | 1,698 | -16.5 | -1% | 1,901,400 |
| 2025/06/25 | 1,699 | 1,716 | 1,682.5 | 1,714.5 | +6.5 | +0.4% | 1,574,600 |
| 2025/06/24 | 1,719.5 | 1,719.5 | 1,701.5 | 1,708 | +7 | +0.4% | 1,328,500 |
| 2025/06/23 | 1,693.5 | 1,713.5 | 1,691 | 1,701 | +10.5 | +0.6% | 1,396,600 |
| 2025/06/20 | 1,710 | 1,720.5 | 1,690.5 | 1,690.5 | -24.5 | -1.4% | 2,984,200 |
| 2025/06/19 | 1,720 | 1,727 | 1,709 | 1,715 | +14.5 | +0.9% | 1,619,000 |
| 2025/06/18 | 1,693 | 1,703 | 1,680 | 1,700.5 | +2.5 | +0.1% | 1,110,600 |
| 2025/06/17 | 1,696 | 1,704.5 | 1,689.5 | 1,698 | -8 | -0.5% | 932,600 |
| 2025/06/16 | 1,704 | 1,715 | 1,694.5 | 1,706 | +10.5 | +0.6% | 1,273,400 |
| 2025/06/13 | 1,707 | 1,710 | 1,687 | 1,695.5 | -11 | -0.6% | 1,863,200 |
| 2025/06/12 | 1,708 | 1,712.5 | 1,693 | 1,706.5 | +3.5 | +0.2% | 1,502,000 |
| 2025/06/11 | 1,710.5 | 1,711 | 1,691 | 1,703 | -2 | -0.1% | 1,376,800 |
| 2025/06/10 | 1,715 | 1,722 | 1,700 | 1,705 | -9.5 | -0.6% | 1,424,500 |
1～
50
件表示中 / 707件
類似銘柄と比較する
現在ご覧いただいている「しずおか」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 |
|---|---|---|---|---|---|---|---|---|
| しずおか | 191,000円 | +2.6% | +15.6% | 3.77% | 12.79倍 | 0.89倍 |
|
地銀最上位級の静岡銀行が中核。傘下に証券やリース、コンサルなど。関連会社にマネックスＧ |
| コンコルディア | 112,600円 | +12.3% | +18.1% | 3.02% | 13.46倍 | 1.00倍 |
|
傘下に地銀首位級の横浜銀と東日本銀。神奈川と東京軸に１都１府７県展開。中小と個人に強み |
| 千葉銀 | 149,100円 | +10.4% | +15.6% | 3.22% | 12.41倍 | 0.92倍 |
|
地銀大手。千葉県で断トツ。東京展開強化。武蔵野銀や横浜銀と提携。地銀１０行以上の広域連携も |
| 京都ＦＧ | 288,700円 | +19.4% | +14.1% | 2.42% | 20.61倍 | 0.76倍 |
|
地銀上位の京都銀行が中核。近畿一円や愛知、東京にも展開。地元企業中心に株式含み益潤沢 |
| めぶきＦＧ | 90,400円 | +11.1% | +20.8% | 2.65% | 12.22倍 | 0.89倍 |
|
傘下に地銀大手の常陽銀と足利銀。茨城と栃木でシェア首位、北関東軸に１都１府７県へ展開 |
市場注目の銘柄
チャート関連のコラム
