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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/12/02 | 1,347.5 | 1,371 | 1,342.5 | 1,367 | +35 | +2.6% | 3,162,600 |
| 2024/11/29 | 1,307 | 1,338 | 1,302.5 | 1,332 | +35 | +2.7% | 3,615,300 |
| 2024/11/28 | 1,294 | 1,315.5 | 1,289 | 1,297 | -15 | -1.1% | 2,477,200 |
| 2024/11/27 | 1,320 | 1,325 | 1,295 | 1,312 | -16 | -1.2% | 2,475,700 |
| 2024/11/26 | 1,356 | 1,365 | 1,318 | 1,328 | -41.5 | -3% | 2,426,300 |
| 2024/11/25 | 1,341 | 1,369.5 | 1,333.5 | 1,369.5 | +43 | +3.2% | 13,777,900 |
| 2024/11/22 | 1,323.5 | 1,335.5 | 1,315.5 | 1,326.5 | +3 | +0.2% | 2,443,500 |
| 2024/11/21 | 1,312.5 | 1,335.5 | 1,307.5 | 1,323.5 | +8.5 | +0.6% | 3,048,300 |
| 2024/11/20 | 1,335 | 1,340 | 1,305 | 1,315 | -33.5 | -2.5% | 3,315,400 |
| 2024/11/19 | 1,354.5 | 1,369 | 1,342 | 1,348.5 | -19.5 | -1.4% | 3,957,200 |
| 2024/11/18 | 1,358 | 1,370 | 1,352 | 1,368 | +10 | +0.7% | 2,460,300 |
| 2024/11/15 | 1,338 | 1,364.5 | 1,331 | 1,358 | +23.5 | +1.8% | 2,900,900 |
| 2024/11/14 | 1,340.5 | 1,348 | 1,326.5 | 1,334.5 | -10 | -0.7% | 2,989,300 |
| 2024/11/13 | 1,349.5 | 1,359.5 | 1,340 | 1,344.5 | -5 | -0.4% | 2,737,200 |
| 2024/11/12 | 1,380.5 | 1,385 | 1,344.5 | 1,349.5 | +0.5 | ±0% | 3,683,900 |
| 2024/11/11 | 1,355.5 | 1,389 | 1,329.5 | 1,349 | +8.5 | +0.6% | 3,753,200 |
| 2024/11/08 | 1,356 | 1,363.5 | 1,332.5 | 1,340.5 | +14.5 | +1.1% | 3,787,900 |
| 2024/11/07 | 1,330 | 1,355.5 | 1,319 | 1,326 | +31.5 | +2.4% | 3,928,100 |
| 2024/11/06 | 1,248 | 1,309 | 1,245.5 | 1,294.5 | +55 | +4.4% | 3,817,300 |
| 2024/11/05 | 1,234 | 1,241.5 | 1,218 | 1,239.5 | +5.5 | +0.4% | 1,690,100 |
| 2024/11/01 | 1,212 | 1,245 | 1,207.5 | 1,234 | +6.5 | +0.5% | 1,529,600 |
| 2024/10/31 | 1,243 | 1,248.5 | 1,226 | 1,227.5 | -5 | -0.4% | 1,797,900 |
101～
150
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 | 170,400円 | +2.6% | +15.6% | 4.23% | 11.40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 | 93,800円 | +12.3% | +18.1% | 3.62% | 11.21倍 | 0.83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 | 128,900円 | +10.4% | +15.6% | 3.72% | 10.73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 | 399,000円 | +9.7% | +12.9% | 4.26% | 9.43倍 | 0.81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
