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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 1,067 | 1,076 | 1,042 | 1,048 | -23 | -2.1% | 1,171,700 |
| 2022/12/28 | 1,070 | 1,080 | 1,059 | 1,071 | +10 | +0.9% | 2,502,500 |
| 2022/12/27 | 1,029 | 1,068 | 1,025 | 1,061 | +30 | +2.9% | 1,623,100 |
| 2022/12/26 | 1,043 | 1,045 | 1,026 | 1,031 | -7 | -0.7% | 1,306,100 |
| 2022/12/23 | 1,024 | 1,041 | 1,016 | 1,038 | +14 | +1.4% | 1,720,400 |
| 2022/12/22 | 1,017 | 1,025 | 1,004 | 1,024 | +15 | +1.5% | 1,743,900 |
| 2022/12/21 | 1,028 | 1,059 | 1,006 | 1,009 | -2 | -0.2% | 3,293,200 |
| 2022/12/20 | 980 | 1,026 | 961 | 1,011 | +38 | +3.9% | 3,699,900 |
| 2022/12/19 | 964 | 987 | 961 | 973 | +18 | +1.9% | 1,622,200 |
| 2022/12/16 | 952 | 969 | 949 | 955 | -3 | -0.3% | 3,157,700 |
| 2022/12/15 | 952 | 960 | 950 | 958 | +6 | +0.6% | 1,163,600 |
| 2022/12/14 | 954 | 960 | 948 | 952 | -5 | -0.5% | 1,143,900 |
| 2022/12/13 | 968 | 969 | 955 | 957 | -2 | -0.2% | 869,500 |
| 2022/12/12 | 966 | 971 | 957 | 959 | -1 | -0.1% | 975,700 |
| 2022/12/09 | 950 | 966 | 950 | 960 | -5 | -0.5% | 1,772,600 |
| 2022/12/08 | 958 | 965 | 946 | 965 | -3 | -0.3% | 1,348,200 |
| 2022/12/07 | 951 | 972 | 941 | 968 | +18 | +1.9% | 2,588,200 |
| 2022/12/06 | 935 | 953 | 930 | 950 | +9 | +1% | 1,940,300 |
| 2022/12/05 | 951 | 956 | 934 | 941 | -13 | -1.4% | 1,857,600 |
| 2022/12/02 | 954 | 960 | 937 | 954 | -9 | -0.9% | 2,338,400 |
| 2022/12/01 | 1,001 | 1,005 | 958 | 963 | -42 | -4.2% | 4,115,300 |
| 2022/11/30 | 979 | 1,005 | 966 | 1,005 | +31 | +3.2% | 12,707,400 |
| 2022/11/29 | 978 | 986 | 969 | 974 | -6 | -0.6% | 1,710,400 |
| 2022/11/28 | 1,011 | 1,018 | 969 | 980 | -11 | -1.1% | 2,155,800 |
| 2022/11/25 | 971 | 995 | 966 | 991 | +22 | +2.3% | 3,496,500 |
| 2022/11/24 | 956 | 985 | 956 | 969 | +16 | +1.7% | 3,254,500 |
| 2022/11/22 | 941 | 958 | 940 | 953 | +12 | +1.3% | 1,557,900 |
| 2022/11/21 | 943 | 951 | 936 | 941 | +14 | +1.5% | 2,818,100 |
| 2022/11/18 | 925 | 945 | 924 | 927 | +8 | +0.9% | 2,227,600 |
| 2022/11/17 | 909 | 922 | 908 | 919 | +9 | +1% | 1,361,600 |
| 2022/11/16 | 901 | 914 | 892 | 910 | -2 | -0.2% | 1,697,500 |
| 2022/11/15 | 910 | 919 | 905 | 912 | +3 | +0.3% | 1,211,700 |
| 2022/11/14 | 940 | 944 | 909 | 909 | -19 | -2% | 1,749,700 |
| 2022/11/11 | 942 | 943 | 925 | 928 | -2 | -0.2% | 2,258,100 |
| 2022/11/10 | 911 | 939 | 910 | 930 | +14 | +1.5% | 1,464,700 |
| 2022/11/09 | 939 | 944 | 914 | 916 | -17 | -1.8% | 2,254,600 |
| 2022/11/08 | 940 | 944 | 929 | 933 | -1 | -0.1% | 1,339,000 |
| 2022/11/07 | 957 | 958 | 928 | 934 | -22 | -2.3% | 1,469,700 |
| 2022/11/04 | 938 | 968 | 938 | 956 | +9 | +1% | 3,015,900 |
| 2022/11/02 | 925 | 950 | 924 | 947 | +22 | +2.4% | 1,586,400 |
| 2022/11/01 | 943 | 946 | 920 | 925 | -13 | -1.4% | 1,197,900 |
| 2022/10/31 | 934 | 945 | 927 | 938 | +13 | +1.4% | 1,233,300 |
| 2022/10/28 | 934 | 941 | 925 | 925 | -5 | -0.5% | 2,687,500 |
| 2022/10/27 | 962 | 963 | 925 | 930 | -37 | -3.8% | 2,468,900 |
| 2022/10/26 | 962 | 978 | 958 | 967 | +5 | +0.5% | 2,059,200 |
| 2022/10/25 | 948 | 965 | 938 | 962 | +18 | +1.9% | 2,032,800 |
| 2022/10/24 | 944 | 949 | 933 | 944 | +10 | +1.1% | 1,376,600 |
| 2022/10/21 | 925 | 937 | 922 | 934 | +3 | +0.3% | 1,303,100 |
| 2022/10/20 | 930 | 938 | 926 | 931 | -6 | -0.6% | 1,349,000 |
| 2022/10/19 | 930 | 942 | 927 | 937 | +11 | +1.2% | 1,563,500 |
601～
650
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
