三十三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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 3,355 | 3,415 | 3,355 | 3,410 | +65 | +1.9% | 54,700 |
| 2025/07/30 | 3,325 | 3,360 | 3,310 | 3,345 | +15 | +0.5% | 64,500 |
| 2025/07/29 | 3,290 | 3,345 | 3,285 | 3,330 | +15 | +0.5% | 47,200 |
| 2025/07/28 | 3,460 | 3,460 | 3,290 | 3,315 | -140 | -4.1% | 94,300 |
| 2025/07/25 | 3,460 | 3,485 | 3,430 | 3,455 | -15 | -0.4% | 55,700 |
| 2025/07/24 | 3,425 | 3,485 | 3,405 | 3,470 | +90 | +2.7% | 67,900 |
| 2025/07/23 | 3,410 | 3,440 | 3,325 | 3,380 | +15 | +0.4% | 124,000 |
| 2025/07/22 | 3,320 | 3,370 | 3,280 | 3,365 | +45 | +1.4% | 80,800 |
| 2025/07/18 | 3,325 | 3,340 | 3,295 | 3,320 | +15 | +0.5% | 46,800 |
| 2025/07/17 | 3,290 | 3,350 | 3,260 | 3,305 | +15 | +0.5% | 53,600 |
| 2025/07/16 | 3,260 | 3,305 | 3,240 | 3,290 | +25 | +0.8% | 53,500 |
| 2025/07/15 | 3,260 | 3,305 | 3,255 | 3,265 | ±0 | ±0% | 57,300 |
| 2025/07/14 | 3,280 | 3,310 | 3,180 | 3,265 | -15 | -0.5% | 92,900 |
| 2025/07/11 | 3,205 | 3,315 | 3,205 | 3,280 | +95 | +3% | 97,100 |
| 2025/07/10 | 3,160 | 3,185 | 3,150 | 3,185 | +30 | +1% | 73,800 |
| 2025/07/09 | 3,070 | 3,180 | 3,055 | 3,155 | +95 | +3.1% | 72,800 |
| 2025/07/08 | 3,030 | 3,065 | 3,030 | 3,060 | +30 | +1% | 39,600 |
| 2025/07/07 | 3,045 | 3,045 | 3,000 | 3,030 | -15 | -0.5% | 50,500 |
| 2025/07/04 | 2,986 | 3,045 | 2,967 | 3,045 | +66 | +2.2% | 47,100 |
| 2025/07/03 | 2,989 | 3,015 | 2,954 | 2,979 | -10 | -0.3% | 49,700 |
| 2025/07/02 | 2,937 | 3,020 | 2,937 | 2,989 | +31 | +1% | 51,700 |
| 2025/07/01 | 2,947 | 2,967 | 2,903 | 2,958 | -1 | ±0% | 54,800 |
| 2025/06/30 | 2,963 | 3,005 | 2,945 | 2,959 | +12 | +0.4% | 66,300 |
| 2025/06/27 | 2,940 | 2,963 | 2,920 | 2,947 | +1 | ±0% | 55,700 |
| 2025/06/26 | 2,940 | 2,950 | 2,923 | 2,946 | +10 | +0.3% | 26,400 |
| 2025/06/25 | 2,945 | 2,964 | 2,920 | 2,936 | -9 | -0.3% | 43,200 |
| 2025/06/24 | 2,950 | 2,970 | 2,934 | 2,945 | +19 | +0.6% | 52,300 |
| 2025/06/23 | 2,865 | 2,945 | 2,859 | 2,926 | +63 | +2.2% | 72,400 |
| 2025/06/20 | 2,896 | 2,920 | 2,863 | 2,863 | -20 | -0.7% | 117,500 |
| 2025/06/19 | 2,864 | 2,889 | 2,850 | 2,883 | +19 | +0.7% | 31,000 |
| 2025/06/18 | 2,886 | 2,890 | 2,839 | 2,864 | -21 | -0.7% | 40,300 |
| 2025/06/17 | 2,851 | 2,885 | 2,832 | 2,885 | +51 | +1.8% | 44,200 |
| 2025/06/16 | 2,864 | 2,890 | 2,834 | 2,834 | -12 | -0.4% | 30,400 |
| 2025/06/13 | 2,868 | 2,868 | 2,789 | 2,846 | -10 | -0.4% | 104,900 |
| 2025/06/12 | 2,840 | 2,878 | 2,835 | 2,856 | +16 | +0.6% | 51,500 |
| 2025/06/11 | 2,833 | 2,851 | 2,796 | 2,840 | -1 | ±0% | 65,800 |
| 2025/06/10 | 2,850 | 2,920 | 2,838 | 2,841 | +31 | +1.1% | 177,600 |
| 2025/06/09 | 2,779 | 2,820 | 2,767 | 2,810 | +51 | +1.8% | 48,200 |
| 2025/06/06 | 2,755 | 2,782 | 2,745 | 2,759 | +17 | +0.6% | 43,000 |
| 2025/06/05 | 2,752 | 2,769 | 2,734 | 2,742 | -27 | -1% | 55,600 |
| 2025/06/04 | 2,752 | 2,785 | 2,748 | 2,769 | +15 | +0.5% | 44,700 |
| 2025/06/03 | 2,788 | 2,788 | 2,751 | 2,754 | -25 | -0.9% | 40,700 |
| 2025/06/02 | 2,755 | 2,790 | 2,745 | 2,779 | +26 | +0.9% | 31,600 |
| 2025/05/30 | 2,724 | 2,775 | 2,716 | 2,753 | +5 | +0.2% | 37,500 |
| 2025/05/29 | 2,728 | 2,762 | 2,705 | 2,748 | +47 | +1.7% | 54,500 |
| 2025/05/28 | 2,739 | 2,754 | 2,701 | 2,701 | -17 | -0.6% | 53,000 |
| 2025/05/27 | 2,686 | 2,720 | 2,673 | 2,718 | +8 | +0.3% | 56,700 |
| 2025/05/26 | 2,711 | 2,719 | 2,689 | 2,710 | +4 | +0.1% | 28,500 |
| 2025/05/23 | 2,717 | 2,753 | 2,696 | 2,706 | +3 | +0.1% | 37,500 |
| 2025/05/22 | 2,727 | 2,738 | 2,692 | 2,703 | -38 | -1.4% | 51,600 |
1～
50
件表示中 / 1791件
類似銘柄と比較する
現在ご覧いただいている「３３ＦＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ３３ＦＧ | 341,000円 | +2.1% | +33.6% | 3.75% | 8.00倍 | 0.43倍 |
|
三重銀行と第三銀行が経営統合。２１年５月に両行合併。三重県２位。愛知県にも厚い基盤を持つ |
| 千葉興 | 150,000円 | +1.9% | +1.1% | 0.67% | 12.78倍 | 0.67倍 |
|
千葉県３行中３番手。都内にも進出。法人融資やコンサルに注力。みずほグループからは離脱 |
| 山梨銀 | 281,600円 | +9.1% | +16.8% | 3.91% | 10.25倍 | 0.40倍 |
|
山梨唯一の地銀。県内融資シェア約５割。東京にも積極進出。静岡銀、八十二銀と包括業務提携 |
| おきなわ | 343,500円 | +15.7% | +24.0% | 3.49% | 8.14倍 | 0.48倍 |
|
預金は２・７兆円超。戦後設立で地銀中位の沖縄銀行が中核の持株会社。財務体質が良好 |
| 大分銀 | 475,000円 | +3.1% | +19.0% | 3.16% | 8.05倍 | 0.35倍 |
|
地銀中位。大分県地盤だが福岡、宮崎、熊本でも店舗展開。香港駐在員事務所も。企業育成に注力 |
市場注目の銘柄
チャート関連のコラム
