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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,236 | 1,279.5 | 1,236 | 1,277 | +63.5 | +5.2% | 1,654,800 |
| 2023/09/08 | 1,217 | 1,229.5 | 1,209 | 1,213.5 | -17 | -1.4% | 2,281,600 |
| 2023/09/07 | 1,235.5 | 1,241.5 | 1,227 | 1,230.5 | -11 | -0.9% | 1,514,100 |
| 2023/09/06 | 1,222 | 1,245 | 1,219.5 | 1,241.5 | +27 | +2.2% | 1,008,000 |
| 2023/09/05 | 1,226 | 1,235 | 1,200.5 | 1,214.5 | -3 | -0.2% | 1,251,200 |
| 2023/09/04 | 1,203 | 1,219 | 1,198 | 1,217.5 | +22 | +1.8% | 1,052,300 |
| 2023/09/01 | 1,186.5 | 1,207 | 1,186.5 | 1,195.5 | +10.5 | +0.9% | 1,522,300 |
| 2023/08/31 | 1,186.5 | 1,200 | 1,183 | 1,185 | -7 | -0.6% | 3,322,800 |
| 2023/08/30 | 1,171.5 | 1,198 | 1,171 | 1,192 | +21.5 | +1.8% | 1,450,200 |
| 2023/08/29 | 1,178.5 | 1,181.5 | 1,161 | 1,170.5 | -8.5 | -0.7% | 1,173,600 |
| 2023/08/28 | 1,170 | 1,183 | 1,168.5 | 1,179 | +18 | +1.6% | 898,500 |
| 2023/08/25 | 1,169.5 | 1,173.5 | 1,154.5 | 1,161 | -12 | -1% | 854,600 |
| 2023/08/24 | 1,157 | 1,180 | 1,157 | 1,173 | +11 | +0.9% | 1,216,600 |
| 2023/08/23 | 1,150.5 | 1,163 | 1,144 | 1,162 | ±0 | ±0% | 845,900 |
| 2023/08/22 | 1,133 | 1,162 | 1,131.5 | 1,162 | +29 | +2.6% | 931,600 |
| 2023/08/21 | 1,139 | 1,142.5 | 1,129 | 1,133 | -0.5 | ±0% | 988,700 |
| 2023/08/18 | 1,144 | 1,144 | 1,128.5 | 1,133.5 | -11 | -1% | 1,061,400 |
| 2023/08/17 | 1,123 | 1,146 | 1,120 | 1,144.5 | +21.5 | +1.9% | 1,573,000 |
| 2023/08/16 | 1,133 | 1,142.5 | 1,121.5 | 1,123 | -33.5 | -2.9% | 1,505,300 |
| 2023/08/15 | 1,153 | 1,163 | 1,148.5 | 1,156.5 | +5.5 | +0.5% | 820,400 |
| 2023/08/14 | 1,162 | 1,170 | 1,148.5 | 1,151 | +5 | +0.4% | 1,065,700 |
| 2023/08/10 | 1,134 | 1,149 | 1,131.5 | 1,146 | +7 | +0.6% | 1,536,500 |
| 2023/08/09 | 1,157 | 1,157 | 1,139 | 1,139 | -23 | -2% | 1,402,000 |
| 2023/08/08 | 1,161 | 1,172 | 1,160.5 | 1,162 | +8.5 | +0.7% | 897,500 |
| 2023/08/07 | 1,142 | 1,157 | 1,135.5 | 1,153.5 | +10 | +0.9% | 876,400 |
| 2023/08/04 | 1,133 | 1,148 | 1,130.5 | 1,143.5 | +11 | +1% | 804,000 |
| 2023/08/03 | 1,154.5 | 1,157 | 1,130.5 | 1,132.5 | -14.5 | -1.3% | 1,468,100 |
| 2023/08/02 | 1,149 | 1,155 | 1,141.5 | 1,147 | -23.5 | -2% | 1,549,200 |
| 2023/08/01 | 1,178 | 1,184 | 1,161 | 1,170.5 | -16 | -1.3% | 1,730,400 |
| 2023/07/31 | 1,166 | 1,192.5 | 1,155 | 1,186.5 | +32.5 | +2.8% | 3,544,800 |
| 2023/07/28 | 1,113 | 1,158.5 | 1,103 | 1,154 | +43.5 | +3.9% | 3,692,700 |
| 2023/07/27 | 1,097 | 1,113 | 1,094 | 1,110.5 | +22 | +2% | 2,057,800 |
| 2023/07/26 | 1,086.5 | 1,093.5 | 1,075 | 1,088.5 | -3 | -0.3% | 1,063,000 |
| 2023/07/25 | 1,084 | 1,093 | 1,081 | 1,091.5 | +18 | +1.7% | 1,374,000 |
| 2023/07/24 | 1,077 | 1,081.5 | 1,067 | 1,073.5 | -3.5 | -0.3% | 1,794,900 |
| 2023/07/21 | 1,088 | 1,089.5 | 1,071.5 | 1,077 | -5.5 | -0.5% | 1,189,800 |
| 2023/07/20 | 1,089 | 1,095.5 | 1,079 | 1,082.5 | -4.5 | -0.4% | 1,157,600 |
| 2023/07/19 | 1,093 | 1,098.5 | 1,079.5 | 1,087 | +7.5 | +0.7% | 1,334,300 |
| 2023/07/18 | 1,067 | 1,093.5 | 1,064.5 | 1,079.5 | +17 | +1.6% | 1,145,500 |
| 2023/07/14 | 1,072 | 1,076.5 | 1,059 | 1,062.5 | -4.5 | -0.4% | 1,389,800 |
| 2023/07/13 | 1,076 | 1,078.5 | 1,058.5 | 1,067 | -7 | -0.7% | 1,073,900 |
| 2023/07/12 | 1,069 | 1,077.5 | 1,062 | 1,074 | +17 | +1.6% | 1,212,600 |
| 2023/07/11 | 1,057 | 1,064 | 1,052.5 | 1,057 | +2.5 | +0.2% | 1,295,400 |
| 2023/07/10 | 1,060 | 1,075 | 1,047 | 1,054.5 | +8 | +0.8% | 1,927,900 |
| 2023/07/07 | 1,038 | 1,056 | 1,029.5 | 1,046.5 | +5 | +0.5% | 1,582,100 |
| 2023/07/06 | 1,055 | 1,056 | 1,036 | 1,041.5 | -11.5 | -1.1% | 1,666,300 |
| 2023/07/05 | 1,063 | 1,065.5 | 1,043 | 1,053 | -15.5 | -1.5% | 1,504,300 |
| 2023/07/04 | 1,045.5 | 1,069 | 1,043.5 | 1,068.5 | +25 | +2.4% | 2,166,900 |
| 2023/07/03 | 1,040 | 1,046 | 1,035 | 1,043.5 | +4.5 | +0.4% | 1,615,200 |
| 2023/06/30 | 1,051 | 1,054 | 1,031 | 1,039 | -5 | -0.5% | 2,296,200 |
401～
450
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
