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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/06/09 | 1,716 | 1,726.5 | 1,706.5 | 1,714.5 | +20 | +1.2% | 1,499,600 |
| 2025/06/06 | 1,696 | 1,710 | 1,694.5 | 1,694.5 | +10.5 | +0.6% | 1,874,000 |
| 2025/06/05 | 1,706 | 1,707.5 | 1,679 | 1,684 | -32.5 | -1.9% | 1,774,000 |
| 2025/06/04 | 1,696 | 1,721.5 | 1,690 | 1,716.5 | +26.5 | +1.6% | 1,998,100 |
| 2025/06/03 | 1,720 | 1,722.5 | 1,690 | 1,690 | -17.5 | -1% | 2,278,800 |
| 2025/06/02 | 1,694.5 | 1,713 | 1,688.5 | 1,707.5 | +17 | +1% | 2,699,600 |
| 2025/05/30 | 1,669.5 | 1,702.5 | 1,669 | 1,690.5 | +24 | +1.4% | 4,653,100 |
| 2025/05/29 | 1,650 | 1,672.5 | 1,650 | 1,666.5 | +16.5 | +1% | 1,882,400 |
| 2025/05/28 | 1,661 | 1,666 | 1,644 | 1,650 | -1.5 | -0.1% | 1,879,400 |
| 2025/05/27 | 1,636 | 1,651.5 | 1,629 | 1,651.5 | +11.5 | +0.7% | 1,155,200 |
| 2025/05/26 | 1,650 | 1,658.5 | 1,632 | 1,640 | -6 | -0.4% | 1,478,300 |
| 2025/05/23 | 1,646 | 1,665.5 | 1,641.5 | 1,646 | +19.5 | +1.2% | 2,395,600 |
| 2025/05/22 | 1,610 | 1,627 | 1,601 | 1,626.5 | -7.5 | -0.5% | 1,910,600 |
| 2025/05/21 | 1,629 | 1,660.5 | 1,622 | 1,634 | +32.5 | +2% | 3,792,000 |
| 2025/05/20 | 1,600 | 1,628.5 | 1,589 | 1,601.5 | +15.5 | +1% | 2,997,400 |
| 2025/05/19 | 1,555.5 | 1,586 | 1,545 | 1,586 | +10 | +0.6% | 1,766,200 |
| 2025/05/16 | 1,588.5 | 1,603.5 | 1,566 | 1,576 | -5 | -0.3% | 1,870,000 |
| 2025/05/15 | 1,607 | 1,608 | 1,576.5 | 1,581 | -48.5 | -3% | 2,001,100 |
| 2025/05/14 | 1,600 | 1,632.5 | 1,585.5 | 1,629.5 | +51 | +3.2% | 3,245,600 |
| 2025/05/13 | 1,623 | 1,633 | 1,577 | 1,578.5 | +4 | +0.3% | 2,893,900 |
| 2025/05/12 | 1,568.5 | 1,588.5 | 1,553.5 | 1,574.5 | +12 | +0.8% | 3,144,500 |
| 2025/05/09 | 1,530 | 1,572 | 1,529 | 1,562.5 | +38.5 | +2.5% | 2,903,000 |
| 2025/05/08 | 1,513 | 1,527 | 1,500.5 | 1,524 | -4.5 | -0.3% | 2,048,500 |
| 2025/05/07 | 1,496.5 | 1,531 | 1,492.5 | 1,528.5 | +32.5 | +2.2% | 2,894,300 |
| 2025/05/02 | 1,520 | 1,530 | 1,478 | 1,496 | -45 | -2.9% | 2,829,100 |
| 2025/05/01 | 1,580 | 1,587.5 | 1,536 | 1,541 | -37.5 | -2.4% | 1,756,300 |
| 2025/04/30 | 1,564.5 | 1,584 | 1,552 | 1,578.5 | +24.5 | +1.6% | 1,656,500 |
| 2025/04/28 | 1,535.5 | 1,563 | 1,535.5 | 1,554 | +9.5 | +0.6% | 1,354,800 |
| 2025/04/25 | 1,531.5 | 1,547.5 | 1,526 | 1,544.5 | +16 | +1% | 1,779,700 |
| 2025/04/24 | 1,553.5 | 1,555.5 | 1,524 | 1,528.5 | +3 | +0.2% | 1,557,000 |
| 2025/04/23 | 1,544 | 1,544.5 | 1,516 | 1,525.5 | +35 | +2.3% | 2,176,800 |
| 2025/04/22 | 1,473 | 1,490.5 | 1,468.5 | 1,490.5 | +17.5 | +1.2% | 1,030,700 |
| 2025/04/21 | 1,480 | 1,485 | 1,465 | 1,473 | -17.5 | -1.2% | 933,200 |
| 2025/04/18 | 1,485 | 1,495 | 1,476 | 1,490.5 | +9 | +0.6% | 1,052,700 |
| 2025/04/17 | 1,446 | 1,481.5 | 1,435 | 1,481.5 | +39.5 | +2.7% | 1,517,700 |
| 2025/04/16 | 1,464.5 | 1,469.5 | 1,429.5 | 1,442 | -8 | -0.6% | 1,515,500 |
| 2025/04/15 | 1,444 | 1,464 | 1,432 | 1,450 | +20.5 | +1.4% | 1,794,800 |
| 2025/04/14 | 1,412 | 1,446.5 | 1,407 | 1,429.5 | +21.5 | +1.5% | 1,835,300 |
| 2025/04/11 | 1,370.5 | 1,414.5 | 1,356 | 1,408 | -35.5 | -2.5% | 2,684,300 |
| 2025/04/10 | 1,503.5 | 1,503.5 | 1,435 | 1,443.5 | +120 | +9.1% | 2,836,700 |
| 2025/04/09 | 1,359 | 1,367 | 1,311.5 | 1,323.5 | -70 | -5% | 3,150,500 |
| 2025/04/08 | 1,350 | 1,405 | 1,350 | 1,393.5 | +115 | +9% | 3,702,400 |
| 2025/04/07 | 1,266 | 1,322.5 | 1,252 | 1,278.5 | -113 | -8.1% | 5,278,400 |
| 2025/04/04 | 1,399 | 1,416.5 | 1,356 | 1,391.5 | -104.5 | -7% | 5,225,700 |
| 2025/04/03 | 1,523 | 1,550.5 | 1,474 | 1,496 | -107 | -6.7% | 4,721,900 |
| 2025/04/02 | 1,610 | 1,618.5 | 1,584 | 1,603 | -19.5 | -1.2% | 2,901,000 |
1～
50
件表示中 / 661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 | 169,500円 | +2.6% | +15.6% | 4.25% | 11.34倍 | 0.79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 | 92,200円 | +12.3% | +18.1% | 3.69% | 11.02倍 | 0.82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 | 128,100円 | +10.4% | +15.6% | 3.75% | 10.66倍 | 0.79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 |
| ふくおか | 393,500円 | +9.7% | +12.9% | 4.32% | 9.30倍 | 0.80倍 |
|
福岡銀行を中心に九州地銀４行を抱える。総資産で地銀首位級。ネット専業「みんなの銀行」も |
| 住信ＳＢＩネ | 488,000円 | +13.3% | +15.2% | 0.00% | 21.64倍 | 4.33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 |
市場注目の銘柄
チャート関連のコラム
