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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,535 | 3,535 | 3,500 | 3,520 | +15 | +0.4% | 59,300 |
| 2025/09/11 | 3,550 | 3,560 | 3,500 | 3,505 | -45 | -1.3% | 54,400 |
| 2025/09/10 | 3,495 | 3,575 | 3,495 | 3,550 | +45 | +1.3% | 71,600 |
| 2025/09/09 | 3,550 | 3,575 | 3,470 | 3,505 | -35 | -1% | 81,000 |
| 2025/09/08 | 3,540 | 3,550 | 3,515 | 3,540 | +20 | +0.6% | 50,300 |
| 2025/09/05 | 3,545 | 3,580 | 3,500 | 3,520 | -15 | -0.4% | 58,700 |
| 2025/09/04 | 3,510 | 3,560 | 3,510 | 3,535 | +20 | +0.6% | 42,400 |
| 2025/09/03 | 3,615 | 3,620 | 3,500 | 3,515 | -95 | -2.6% | 101,000 |
| 2025/09/02 | 3,570 | 3,635 | 3,565 | 3,610 | +60 | +1.7% | 42,900 |
| 2025/09/01 | 3,585 | 3,630 | 3,530 | 3,550 | -55 | -1.5% | 65,900 |
| 2025/08/29 | 3,645 | 3,645 | 3,605 | 3,605 | -40 | -1.1% | 41,000 |
| 2025/08/28 | 3,625 | 3,660 | 3,595 | 3,645 | +25 | +0.7% | 36,300 |
| 2025/08/27 | 3,600 | 3,675 | 3,595 | 3,620 | +20 | +0.6% | 54,500 |
| 2025/08/26 | 3,655 | 3,710 | 3,600 | 3,600 | -55 | -1.5% | 77,800 |
| 2025/08/25 | 3,680 | 3,700 | 3,620 | 3,655 | +25 | +0.7% | 59,800 |
| 2025/08/22 | 3,545 | 3,660 | 3,520 | 3,630 | +105 | +3% | 84,000 |
| 2025/08/21 | 3,490 | 3,535 | 3,475 | 3,525 | +40 | +1.1% | 35,100 |
| 2025/08/20 | 3,440 | 3,495 | 3,420 | 3,485 | +40 | +1.2% | 46,600 |
| 2025/08/19 | 3,505 | 3,540 | 3,445 | 3,445 | -60 | -1.7% | 73,800 |
| 2025/08/18 | 3,535 | 3,540 | 3,480 | 3,505 | -20 | -0.6% | 74,300 |
| 2025/08/15 | 3,425 | 3,540 | 3,425 | 3,525 | +105 | +3.1% | 151,500 |
| 2025/08/14 | 3,350 | 3,420 | 3,330 | 3,420 | +20 | +0.6% | 110,000 |
| 2025/08/13 | 3,445 | 3,455 | 3,395 | 3,400 | -20 | -0.6% | 86,900 |
| 2025/08/12 | 3,370 | 3,445 | 3,360 | 3,420 | -45 | -1.3% | 133,100 |
| 2025/08/08 | 3,465 | 3,480 | 3,430 | 3,465 | +30 | +0.9% | 63,800 |
| 2025/08/07 | 3,390 | 3,470 | 3,390 | 3,435 | +45 | +1.3% | 48,400 |
| 2025/08/06 | 3,365 | 3,415 | 3,360 | 3,390 | +55 | +1.6% | 40,600 |
| 2025/08/05 | 3,335 | 3,375 | 3,310 | 3,335 | +20 | +0.6% | 38,300 |
| 2025/08/04 | 3,305 | 3,340 | 3,285 | 3,315 | -95 | -2.8% | 77,000 |
| 2025/08/01 | 3,400 | 3,410 | 3,345 | 3,410 | ±0 | ±0% | 47,300 |
| 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 |
1～
50
件表示中 / 1821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 | 352,000円 | +2.1% | +33.6% | 3.64% | 8.26倍 | 0.44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 |
| 山梨銀 | 318,000円 | +9.1% | +16.8% | 3.46% | 11.59倍 | 0.46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 |
| 千葉興 | 162,800円 | +1.9% | +1.1% | 0.61% | 13.87倍 | 0.73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 |
| 富山第一 | 132,300円 | -14.5% | -51.5% | 2.72% | 13.88倍 | 0.55倍 |
|
富山県の第二地銀。県内２番手。新潟、石川、岐阜などにも展開。財務良好。有証利息配当金多い |
| おきなわ | 363,000円 | +15.7% | +24.0% | 3.31% | 8.61倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
