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 |
|---|---|---|---|---|---|---|---|
| 2025/05/26 | 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 |
| 2025/05/22 | 919.8 | 929.8 | 916.5 | 926.1 | ±0 | ±0% | 3,121,200 |
| 2025/05/21 | 918 | 937.3 | 916 | 926.1 | +11.7 | +1.3% | 4,699,000 |
| 2025/05/20 | 921 | 923.6 | 908 | 914.4 | -3.4 | -0.4% | 4,643,000 |
| 2025/05/19 | 916.2 | 921.7 | 903.2 | 917.8 | +1.5 | +0.2% | 3,672,700 |
| 2025/05/16 | 942.3 | 945 | 911.6 | 916.3 | -16.7 | -1.8% | 3,907,700 |
| 2025/05/15 | 937.2 | 939.2 | 924.4 | 933 | -17.1 | -1.8% | 4,050,600 |
| 2025/05/14 | 958.3 | 967 | 938.4 | 950.1 | +5.7 | +0.6% | 5,649,400 |
| 2025/05/13 | 926.7 | 972.6 | 926.4 | 944.4 | +19.3 | +2.1% | 7,289,200 |
| 2025/05/12 | 927 | 939.2 | 918.2 | 925.1 | +10.4 | +1.1% | 4,645,100 |
| 2025/05/09 | 900.8 | 917 | 900 | 914.7 | +28.9 | +3.3% | 4,806,800 |
| 2025/05/08 | 881 | 889.7 | 870.5 | 885.8 | +10.4 | +1.2% | 3,514,700 |
| 2025/05/07 | 867.6 | 882 | 858.5 | 875.4 | +22 | +2.6% | 6,107,800 |
| 2025/05/02 | 880 | 884.9 | 850.2 | 853.4 | -37.2 | -4.2% | 6,835,900 |
| 2025/05/01 | 918.4 | 927.7 | 890 | 890.6 | -27.6 | -3% | 4,507,900 |
| 2025/04/30 | 908 | 923.6 | 905.1 | 918.2 | +14.3 | +1.6% | 5,464,100 |
| 2025/04/28 | 888 | 906 | 885 | 903.9 | +16.5 | +1.9% | 4,992,400 |
| 2025/04/25 | 893 | 899.4 | 883.6 | 887.4 | +3.6 | +0.4% | 3,279,200 |
| 2025/04/24 | 887.2 | 890 | 874.7 | 883.8 | +11.6 | +1.3% | 4,030,600 |
| 2025/04/23 | 871.7 | 885 | 869.1 | 872.2 | +15.5 | +1.8% | 5,066,500 |
| 2025/04/22 | 845 | 856.7 | 835.9 | 856.7 | +11.5 | +1.4% | 3,183,700 |
| 2025/04/21 | 848.8 | 853.9 | 841.6 | 845.2 | -11.5 | -1.3% | 3,138,000 |
| 2025/04/18 | 855.5 | 862.9 | 839.7 | 856.7 | +12.7 | +1.5% | 2,937,900 |
| 2025/04/17 | 820.1 | 846.3 | 813.8 | 844 | +25.4 | +3.1% | 2,795,700 |
| 2025/04/16 | 822 | 832.2 | 811.3 | 818.6 | -2.7 | -0.3% | 3,427,200 |
| 2025/04/15 | 810 | 828.3 | 802.1 | 821.3 | +22.2 | +2.8% | 3,692,800 |
| 2025/04/14 | 790 | 817.2 | 787.9 | 799.1 | +4.4 | +0.6% | 3,583,700 |
| 2025/04/11 | 771 | 802.6 | 767 | 794.7 | -47.2 | -5.6% | 6,178,200 |
| 2025/04/10 | 854.8 | 856.3 | 817.8 | 841.9 | +107.1 | +14.6% | 9,435,800 |
| 2025/04/09 | 747.4 | 766.4 | 725.8 | 734.8 | -52.9 | -6.7% | 6,379,100 |
| 2025/04/08 | 766.2 | 799.9 | 760.6 | 787.7 | +63.8 | +8.8% | 6,857,000 |
| 2025/04/07 | 700.2 | 754.9 | 700.1 | 723.9 | -96.3 | -11.7% | 8,350,600 |
| 2025/04/04 | 861.7 | 867.6 | 791.5 | 820.2 | -56.5 | -6.4% | 12,529,100 |
| 2025/04/03 | 881.4 | 895.8 | 860.2 | 876.7 | -64.7 | -6.9% | 7,180,100 |
| 2025/04/02 | 951 | 956.4 | 929 | 941.4 | -15 | -1.6% | 4,648,900 |
| 2025/04/01 | 994.3 | 998 | 955.1 | 956.4 | -24.8 | -2.5% | 5,643,700 |
| 2025/03/31 | 973.6 | 994.1 | 961.5 | 981.2 | -35.3 | -3.5% | 5,944,600 |
| 2025/03/28 | 1,038.5 | 1,042 | 1,015.5 | 1,016.5 | -32 | -3.1% | 5,480,000 |
| 2025/03/27 | 1,030 | 1,055 | 1,024 | 1,048.5 | +15.5 | +1.5% | 7,194,500 |
| 2025/03/26 | 1,038.5 | 1,042.5 | 1,016.5 | 1,033 | +11 | +1.1% | 4,857,200 |
| 2025/03/25 | 1,015 | 1,024.5 | 1,005.5 | 1,022 | -1 | -0.1% | 2,895,400 |
| 2025/03/24 | 1,028 | 1,033.5 | 1,023 | 1,023 | -12.5 | -1.2% | 2,354,000 |
| 2025/03/21 | 1,002 | 1,045 | 1,002 | 1,035.5 | +34 | +3.4% | 5,689,200 |
| 2025/03/19 | 985.9 | 1,005 | 985 | 1,001.5 | +0.5 | ±0% | 4,271,700 |
| 2025/03/18 | 1,000 | 1,010.5 | 991.1 | 1,001 | +8.8 | +0.9% | 6,283,800 |
| 2025/03/17 | 985 | 993.5 | 982.2 | 992.2 | +21.7 | +2.2% | 4,706,800 |
| 2025/03/14 | 963.7 | 975.2 | 952.2 | 970.5 | +10.9 | +1.1% | 5,306,700 |
| 2025/03/13 | 953.4 | 968.8 | 952.3 | 959.6 | +12.3 | +1.3% | 4,017,300 |
| 2025/03/12 | 906.8 | 965 | 905.4 | 947.3 | +52.9 | +5.9% | 6,886,100 |
51～
100
件表示中 / 2284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 | 99,700円 | +12.3% | +18.1% | 3.41% | 11.92倍 | 0.88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 | 394,300円 | +2.7% | +3.3% | 4.06% | 9.90倍 | 0.90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 | 673,000円 | +33.8% | +27.5% | 0.00% | 18.25倍 | 3.89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 | 137,400円 | +10.4% | +15.6% | 3.49% | 11.44倍 | 0.85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 | 178,700円 | +2.6% | +15.6% | 4.03% | 11.96倍 | 0.83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
