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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,516.5 | 1,541 | 1,500.5 | 1,532.5 | +18 | +1.2% | 2,942,800 |
| 2025/02/17 | 1,500 | 1,514.5 | 1,485 | 1,514.5 | +13.5 | +0.9% | 3,265,700 |
| 2025/02/14 | 1,455.5 | 1,505.5 | 1,447.5 | 1,501 | +29 | +2% | 4,419,500 |
| 2025/02/13 | 1,429 | 1,515.5 | 1,425 | 1,472 | +85 | +6.1% | 8,546,500 |
| 2025/02/12 | 1,370 | 1,398 | 1,355.5 | 1,387 | +14.5 | +1.1% | 5,354,400 |
| 2025/02/10 | 1,359.5 | 1,374.5 | 1,352 | 1,372.5 | +10 | +0.7% | 2,644,800 |
| 2025/02/07 | 1,379.5 | 1,379.5 | 1,359.5 | 1,362.5 | -6 | -0.4% | 1,776,100 |
| 2025/02/06 | 1,378 | 1,384.5 | 1,361.5 | 1,368.5 | -10 | -0.7% | 2,047,200 |
| 2025/02/05 | 1,375.5 | 1,398.5 | 1,372 | 1,378.5 | +15.5 | +1.1% | 3,083,900 |
| 2025/02/04 | 1,361 | 1,366 | 1,353 | 1,363 | +12 | +0.9% | 2,768,500 |
| 2025/02/03 | 1,368 | 1,371 | 1,350 | 1,351 | -38.5 | -2.8% | 3,334,300 |
| 2025/01/31 | 1,400 | 1,404.5 | 1,382.5 | 1,389.5 | ±0 | ±0% | 2,456,200 |
| 2025/01/30 | 1,381 | 1,393 | 1,371.5 | 1,389.5 | +9 | +0.7% | 2,174,900 |
| 2025/01/29 | 1,370.5 | 1,382 | 1,363 | 1,380.5 | +11 | +0.8% | 1,880,400 |
| 2025/01/28 | 1,345.5 | 1,375.5 | 1,342.5 | 1,369.5 | +30.5 | +2.3% | 2,276,600 |
| 2025/01/27 | 1,347 | 1,365 | 1,336.5 | 1,339 | +5.5 | +0.4% | 1,895,700 |
| 2025/01/24 | 1,344.5 | 1,353 | 1,318 | 1,333.5 | +1.5 | +0.1% | 2,245,000 |
| 2025/01/23 | 1,341 | 1,342.5 | 1,327 | 1,332 | -9 | -0.7% | 2,315,500 |
| 2025/01/22 | 1,340 | 1,343.5 | 1,330.5 | 1,341 | +11.5 | +0.9% | 1,847,700 |
| 2025/01/21 | 1,360 | 1,366 | 1,323 | 1,329.5 | -24 | -1.8% | 3,240,700 |
| 2025/01/20 | 1,370 | 1,373.5 | 1,353 | 1,353.5 | -10 | -0.7% | 3,361,300 |
| 2025/01/17 | 1,347 | 1,366.5 | 1,323.5 | 1,363.5 | +20 | +1.5% | 3,482,400 |
| 2025/01/16 | 1,325 | 1,351.5 | 1,325 | 1,343.5 | +18.5 | +1.4% | 2,888,500 |
| 2025/01/15 | 1,329.5 | 1,337 | 1,311 | 1,325 | +15 | +1.1% | 2,131,500 |
| 2025/01/14 | 1,310 | 1,327 | 1,305 | 1,310 | +11 | +0.8% | 3,553,700 |
| 2025/01/10 | 1,336.5 | 1,339 | 1,294 | 1,299 | -33.5 | -2.5% | 3,187,300 |
| 2025/01/09 | 1,341 | 1,346 | 1,332.5 | 1,332.5 | -4 | -0.3% | 2,951,000 |
| 2025/01/08 | 1,312.5 | 1,338.5 | 1,312.5 | 1,336.5 | +24 | +1.8% | 3,439,000 |
| 2025/01/07 | 1,315.5 | 1,332.5 | 1,304 | 1,312.5 | +2 | +0.2% | 2,985,500 |
| 2025/01/06 | 1,292.5 | 1,325 | 1,291 | 1,310.5 | +26 | +2% | 4,067,100 |
| 2024/12/30 | 1,299 | 1,306.5 | 1,284 | 1,284.5 | -4.5 | -0.3% | 2,019,100 |
| 2024/12/27 | 1,281.5 | 1,292 | 1,279 | 1,289 | +14 | +1.1% | 1,741,300 |
| 2024/12/26 | 1,280 | 1,282 | 1,264 | 1,275 | -7 | -0.5% | 1,730,600 |
| 2024/12/25 | 1,298 | 1,302.5 | 1,271 | 1,282 | -16 | -1.2% | 1,871,500 |
| 2024/12/24 | 1,296 | 1,305.5 | 1,292.5 | 1,298 | +21 | +1.6% | 2,063,400 |
| 2024/12/23 | 1,258.5 | 1,284 | 1,254 | 1,277 | +17 | +1.3% | 2,428,100 |
| 2024/12/20 | 1,295 | 1,295 | 1,258 | 1,260 | -35 | -2.7% | 3,343,500 |
| 2024/12/19 | 1,290 | 1,302 | 1,277.5 | 1,295 | -6.5 | -0.5% | 2,366,000 |
| 2024/12/18 | 1,304.5 | 1,314.5 | 1,296.5 | 1,301.5 | -3 | -0.2% | 1,748,300 |
| 2024/12/17 | 1,324 | 1,343.5 | 1,304.5 | 1,304.5 | -19.5 | -1.5% | 1,812,800 |
| 2024/12/16 | 1,340.5 | 1,348.5 | 1,320 | 1,324 | -16.5 | -1.2% | 1,857,200 |
| 2024/12/13 | 1,344.5 | 1,361.5 | 1,332.5 | 1,340.5 | -18 | -1.3% | 2,558,900 |
| 2024/12/12 | 1,365 | 1,378 | 1,358 | 1,358.5 | +1 | +0.1% | 2,498,400 |
| 2024/12/11 | 1,356 | 1,362 | 1,349.5 | 1,357.5 | +11.5 | +0.9% | 2,603,000 |
| 2024/12/10 | 1,359.5 | 1,369.5 | 1,346 | 1,346 | -6 | -0.4% | 1,791,800 |
| 2024/12/09 | 1,360 | 1,367.5 | 1,333.5 | 1,352 | -2 | -0.1% | 2,094,200 |
| 2024/12/06 | 1,355 | 1,365 | 1,340 | 1,354 | +10 | +0.7% | 1,828,200 |
| 2024/12/05 | 1,353 | 1,353.5 | 1,326 | 1,344 | +2.5 | +0.2% | 2,091,700 |
| 2024/12/04 | 1,361 | 1,368.5 | 1,339 | 1,341.5 | -25.5 | -1.9% | 2,435,200 |
| 2024/12/03 | 1,379 | 1,384.5 | 1,360.5 | 1,367 | ±0 | ±0% | 3,515,700 |
51～
100
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「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 | 149,600円 | +3.9% | -2.2% | 4.01% | 11.11倍 | 0.67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 |
| 千葉銀 | 120,700円 | +9.4% | +9.5% | 3.31% | 12.20倍 | 0.73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 |
| 楽天銀行 | 507,500円 | +33.1% | +42.7% | 0.00% | 18.10倍 | 3.15倍 |
|
ネット銀行大手。楽天グループの顧客基盤生かしたクロスセルに強み。子会社に楽天信託 |
| ふくおか | 363,600円 | -8.6% | +85.3% | 3.71% | 9.55倍 | 0.68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 |
| 京都ＦＧ | 226,800円 | +17.4% | +13.6% | 2.65% | 18.90倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
