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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,400.5 | 1,404 | 1,382 | 1,388.5 | -16 | -1.1% | 2,048,500 |
| 2024/02/07 | 1,400.5 | 1,412.5 | 1,394.5 | 1,404.5 | +4.5 | +0.3% | 1,280,500 |
| 2024/02/06 | 1,425 | 1,426 | 1,394.5 | 1,400 | -28.5 | -2% | 2,118,600 |
| 2024/02/05 | 1,445.5 | 1,464.5 | 1,428.5 | 1,428.5 | -15 | -1% | 2,437,000 |
| 2024/02/02 | 1,415 | 1,463 | 1,413.5 | 1,443.5 | +32 | +2.3% | 3,506,200 |
| 2024/02/01 | 1,338 | 1,422.5 | 1,331.5 | 1,411.5 | +57 | +4.2% | 3,989,000 |
| 2024/01/31 | 1,322.5 | 1,355.5 | 1,317 | 1,354.5 | +23 | +1.7% | 1,727,900 |
| 2024/01/30 | 1,338.5 | 1,342.5 | 1,328.5 | 1,331.5 | -4.5 | -0.3% | 1,125,400 |
| 2024/01/29 | 1,324.5 | 1,346 | 1,324.5 | 1,336 | +15 | +1.1% | 1,164,200 |
| 2024/01/26 | 1,336 | 1,344.5 | 1,319.5 | 1,321 | -22.5 | -1.7% | 2,009,300 |
| 2024/01/25 | 1,339.5 | 1,357 | 1,334 | 1,343.5 | +12 | +0.9% | 2,156,600 |
| 2024/01/24 | 1,277.5 | 1,334.5 | 1,273.5 | 1,331.5 | +46 | +3.6% | 1,975,900 |
| 2024/01/23 | 1,290 | 1,299 | 1,274 | 1,285.5 | +2.5 | +0.2% | 1,283,800 |
| 2024/01/22 | 1,270 | 1,289.5 | 1,264.5 | 1,283 | +19 | +1.5% | 1,329,700 |
| 2024/01/19 | 1,283.5 | 1,283.5 | 1,261.5 | 1,264 | -15 | -1.2% | 1,159,000 |
| 2024/01/18 | 1,270 | 1,280 | 1,262 | 1,279 | +12.5 | +1% | 1,621,600 |
| 2024/01/17 | 1,277 | 1,285.5 | 1,263 | 1,266.5 | -6.5 | -0.5% | 2,222,500 |
| 2024/01/16 | 1,294 | 1,296 | 1,261 | 1,273 | -13 | -1% | 1,010,600 |
| 2024/01/15 | 1,259.5 | 1,299 | 1,259.5 | 1,286 | +26.5 | +2.1% | 1,160,700 |
| 2024/01/12 | 1,296.5 | 1,296.5 | 1,255.5 | 1,259.5 | -7 | -0.6% | 1,649,200 |
| 2024/01/11 | 1,252 | 1,279 | 1,251.5 | 1,266.5 | +30 | +2.4% | 1,475,100 |
| 2024/01/10 | 1,237.5 | 1,254.5 | 1,230 | 1,236.5 | -5 | -0.4% | 1,268,500 |
| 2024/01/09 | 1,249 | 1,262 | 1,238 | 1,241.5 | -5 | -0.4% | 1,498,400 |
| 2024/01/05 | 1,244.5 | 1,257 | 1,238.5 | 1,246.5 | +25.5 | +2.1% | 1,396,900 |
| 2024/01/04 | 1,195 | 1,222.5 | 1,183 | 1,221 | +26 | +2.2% | 1,872,900 |
| 2023/12/29 | 1,184 | 1,196 | 1,181.5 | 1,195 | +15.5 | +1.3% | 1,575,600 |
| 2023/12/28 | 1,165 | 1,180.5 | 1,165 | 1,179.5 | +8.5 | +0.7% | 964,200 |
| 2023/12/27 | 1,150 | 1,176 | 1,149.5 | 1,171 | +25.5 | +2.2% | 1,330,300 |
| 2023/12/26 | 1,151 | 1,153.5 | 1,136.5 | 1,145.5 | +1.5 | +0.1% | 891,500 |
| 2023/12/25 | 1,140 | 1,148.5 | 1,131 | 1,144 | +11 | +1% | 837,700 |
| 2023/12/22 | 1,125 | 1,142 | 1,125 | 1,133 | +8 | +0.7% | 1,236,200 |
| 2023/12/21 | 1,132 | 1,140 | 1,125 | 1,125 | -11.5 | -1% | 1,142,000 |
| 2023/12/20 | 1,132 | 1,159.5 | 1,129 | 1,136.5 | -11.5 | -1% | 1,774,200 |
| 2023/12/19 | 1,149.5 | 1,162.5 | 1,135 | 1,148 | -0.5 | ±0% | 1,300,400 |
| 2023/12/18 | 1,141.5 | 1,157 | 1,132 | 1,148.5 | -18 | -1.5% | 1,313,000 |
| 2023/12/15 | 1,190 | 1,190.5 | 1,155.5 | 1,166.5 | -34 | -2.8% | 1,967,300 |
| 2023/12/14 | 1,225.5 | 1,230.5 | 1,194.5 | 1,200.5 | -37.5 | -3% | 1,440,100 |
| 2023/12/13 | 1,223 | 1,245 | 1,222 | 1,238 | +15 | +1.2% | 1,661,500 |
| 2023/12/12 | 1,242 | 1,242 | 1,221.5 | 1,223 | -24.5 | -2% | 1,152,600 |
| 2023/12/11 | 1,247 | 1,259.5 | 1,226 | 1,247.5 | +0.5 | ±0% | 1,743,600 |
| 2023/12/08 | 1,229 | 1,262.5 | 1,227.5 | 1,247 | -0.5 | ±0% | 2,753,300 |
| 2023/12/07 | 1,237 | 1,254.5 | 1,233.5 | 1,247.5 | +22.5 | +1.8% | 2,763,800 |
| 2023/12/06 | 1,200 | 1,225.5 | 1,197.5 | 1,225 | +25.5 | +2.1% | 1,344,400 |
| 2023/12/05 | 1,195.5 | 1,211.5 | 1,195.5 | 1,199.5 | -2 | -0.2% | 1,218,900 |
| 2023/12/04 | 1,201.5 | 1,209.5 | 1,191.5 | 1,201.5 | -11.5 | -0.9% | 1,218,100 |
| 2023/12/01 | 1,212 | 1,220.5 | 1,204.5 | 1,213 | +17 | +1.4% | 1,556,300 |
| 2023/11/30 | 1,196 | 1,213.5 | 1,188 | 1,196 | +0.5 | ±0% | 4,804,900 |
| 2023/11/29 | 1,217 | 1,220.5 | 1,188.5 | 1,195.5 | -25.5 | -2.1% | 1,431,700 |
| 2023/11/28 | 1,229 | 1,234.5 | 1,217 | 1,221 | -1 | -0.1% | 1,335,100 |
| 2023/11/27 | 1,229 | 1,230.5 | 1,208.5 | 1,222 | -6.5 | -0.5% | 1,522,600 |
301～
350
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
