コンコルディア・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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,011 | 1,029.5 | 1,009 | 1,021.5 | +10.5 | +1% | 3,302,200 |
| 2025/07/31 | 991.2 | 1,017.5 | 991 | 1,011 | +9 | +0.9% | 3,418,400 |
| 2025/07/30 | 987.2 | 1,005 | 987.2 | 1,002 | +8.5 | +0.9% | 3,532,900 |
| 2025/07/29 | 980 | 1,001.5 | 978.1 | 993.5 | +13.5 | +1.4% | 5,086,000 |
| 2025/07/28 | 1,006.5 | 1,009.5 | 978.6 | 980 | -29.5 | -2.9% | 3,899,300 |
| 2025/07/25 | 1,017.5 | 1,018.5 | 1,004 | 1,009.5 | -8 | -0.8% | 3,572,500 |
| 2025/07/24 | 1,012.5 | 1,031 | 1,012 | 1,017.5 | +20.4 | +2% | 5,198,000 |
| 2025/07/23 | 985.5 | 1,011.5 | 974.3 | 997.1 | +34.8 | +3.6% | 5,582,700 |
| 2025/07/22 | 956.6 | 968 | 953 | 962.3 | +5.7 | +0.6% | 2,891,000 |
| 2025/07/18 | 960 | 964.9 | 953.6 | 956.6 | +6.4 | +0.7% | 2,171,600 |
| 2025/07/17 | 935 | 951.5 | 933 | 950.2 | +9.2 | +1% | 1,865,300 |
| 2025/07/16 | 942 | 947.6 | 938.2 | 941 | -7.7 | -0.8% | 2,794,900 |
| 2025/07/15 | 948.2 | 960.9 | 940.6 | 948.7 | +4.1 | +0.4% | 2,777,700 |
| 2025/07/14 | 938.3 | 947.1 | 931.7 | 944.6 | -1.8 | -0.2% | 2,080,200 |
| 2025/07/11 | 948.6 | 961.9 | 930.7 | 946.4 | +12.8 | +1.4% | 4,043,300 |
| 2025/07/10 | 930.5 | 937.2 | 924.3 | 933.6 | +0.2 | ±0% | 3,722,900 |
| 2025/07/09 | 937.5 | 944.4 | 922.1 | 933.4 | +4.6 | +0.5% | 2,746,300 |
| 2025/07/08 | 925 | 932.5 | 919.8 | 928.8 | -1.7 | -0.2% | 3,923,800 |
| 2025/07/07 | 936.1 | 939.8 | 927.4 | 930.5 | -15 | -1.6% | 2,620,400 |
| 2025/07/04 | 943.8 | 950.1 | 935.4 | 945.5 | +8.5 | +0.9% | 3,052,900 |
| 2025/07/03 | 935.1 | 937 | 922.9 | 937 | +1.6 | +0.2% | 3,439,300 |
| 2025/07/02 | 929.2 | 946.6 | 926 | 935.4 | -4.6 | -0.5% | 2,639,500 |
| 2025/07/01 | 930.8 | 943.3 | 912.1 | 940 | +2.8 | +0.3% | 3,414,800 |
| 2025/06/30 | 937.1 | 940 | 920.3 | 937.2 | +1.8 | +0.2% | 4,850,200 |
| 2025/06/27 | 938 | 949 | 933.6 | 935.4 | -9.6 | -1% | 4,112,500 |
| 2025/06/26 | 945.3 | 951.6 | 935.8 | 945 | -0.3 | ±0% | 2,424,500 |
| 2025/06/25 | 952.3 | 952.3 | 936 | 945.3 | -0.7 | -0.1% | 2,170,000 |
| 2025/06/24 | 950 | 957.1 | 943.8 | 946 | +6.8 | +0.7% | 2,574,400 |
| 2025/06/23 | 935.3 | 945.8 | 928.5 | 939.2 | +3.9 | +0.4% | 1,881,000 |
| 2025/06/20 | 945 | 949.3 | 932 | 935.3 | -11.2 | -1.2% | 4,758,200 |
| 2025/06/19 | 946 | 949.9 | 942.4 | 946.5 | +3.7 | +0.4% | 3,072,200 |
| 2025/06/18 | 927.4 | 945.1 | 923.9 | 942.8 | +3 | +0.3% | 2,792,700 |
| 2025/06/17 | 929.8 | 947 | 929 | 939.8 | +2.1 | +0.2% | 2,169,500 |
| 2025/06/16 | 930.1 | 945.1 | 930.1 | 937.7 | +15.4 | +1.7% | 2,765,100 |
| 2025/06/13 | 928.2 | 928.2 | 913.8 | 922.3 | -3.1 | -0.3% | 3,656,000 |
| 2025/06/12 | 918.1 | 926 | 916.8 | 925.4 | +7.6 | +0.8% | 2,297,300 |
| 2025/06/11 | 927.8 | 932.2 | 916.7 | 917.8 | -10 | -1.1% | 2,841,400 |
| 2025/06/10 | 936 | 942 | 925 | 927.8 | -8.2 | -0.9% | 2,475,500 |
| 2025/06/09 | 933.6 | 937 | 925.2 | 936 | +13.4 | +1.5% | 1,914,200 |
| 2025/06/06 | 930 | 938 | 922.6 | 922.6 | -0.7 | -0.1% | 2,663,300 |
| 2025/06/05 | 931.4 | 935.2 | 920.6 | 923.3 | -23.1 | -2.4% | 2,973,600 |
| 2025/06/04 | 933.8 | 948.8 | 932 | 946.4 | +14.8 | +1.6% | 2,638,400 |
| 2025/06/03 | 942.3 | 944.9 | 929.6 | 931.6 | -1.7 | -0.2% | 2,712,400 |
| 2025/06/02 | 914.4 | 933.3 | 911.5 | 933.3 | +6.3 | +0.7% | 3,293,500 |
| 2025/05/30 | 890.6 | 927 | 888.9 | 927 | +12.7 | +1.4% | 10,951,100 |
| 2025/05/29 | 917 | 924.5 | 913.8 | 914.3 | -0.9 | -0.1% | 5,504,500 |
| 2025/05/28 | 925.1 | 930.2 | 912 | 915.2 | -7.3 | -0.8% | 3,609,200 |
| 2025/05/27 | 907.7 | 922.5 | 903.5 | 922.5 | +8.6 | +0.9% | 4,450,000 |
| 2025/05/26 | 930 | 936.3 | 904 | 913.9 | -19.7 | -2.1% | 4,417,300 |
| 2025/05/23 | 931.6 | 943.8 | 930.8 | 933.6 | +7.5 | +0.8% | 3,105,100 |
1～
50
件表示中 / 2282件
類似銘柄と比較する
現在ご覧いただいている「コンコルディア」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 |
|---|---|---|---|---|---|---|---|---|
| コンコルディア | 102,100円 | +12.3% | +18.1% | 3.33% | 12.20倍 | 0.91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 |
| 三住トラスト | 400,600円 | +2.7% | +3.3% | 3.99% | 10.06倍 | 0.91倍 |
|
傘下に三井住友信託銀行。銀行、資産運用・管理、不動産など手がける。信託財産残高首位 |
| 楽天銀行 | 693,300円 | +33.8% | +27.5% | 0.00% | 18.80倍 | 4.01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 |
| 千葉銀 | 142,000円 | +10.4% | +15.6% | 3.38% | 11.82倍 | 0.88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 |
| しずおか | 180,900円 | +2.6% | +15.6% | 3.98% | 12.11倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
