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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 1,910 | 1,943 | 1,907 | 1,915 | -40 | -2% | 51,700 |
| 2023/09/27 | 1,940 | 1,958 | 1,916 | 1,955 | +10 | +0.5% | 92,500 |
| 2023/09/26 | 1,935 | 1,964 | 1,930 | 1,945 | +11 | +0.6% | 66,600 |
| 2023/09/25 | 1,963 | 1,972 | 1,930 | 1,934 | -48 | -2.4% | 73,600 |
| 2023/09/22 | 1,955 | 1,998 | 1,938 | 1,982 | +18 | +0.9% | 97,100 |
| 2023/09/21 | 1,977 | 2,016 | 1,964 | 1,964 | -8 | -0.4% | 64,800 |
| 2023/09/20 | 1,985 | 1,993 | 1,960 | 1,972 | -8 | -0.4% | 108,500 |
| 2023/09/19 | 1,953 | 1,982 | 1,953 | 1,980 | +30 | +1.5% | 78,100 |
| 2023/09/15 | 1,974 | 1,988 | 1,935 | 1,950 | -2 | -0.1% | 156,400 |
| 2023/09/14 | 1,945 | 1,965 | 1,944 | 1,952 | +25 | +1.3% | 80,800 |
| 2023/09/13 | 1,922 | 1,940 | 1,909 | 1,927 | +15 | +0.8% | 86,800 |
| 2023/09/12 | 1,903 | 1,917 | 1,877 | 1,912 | +13 | +0.7% | 81,000 |
| 2023/09/11 | 1,837 | 1,899 | 1,837 | 1,899 | +78 | +4.3% | 103,700 |
| 2023/09/08 | 1,820 | 1,841 | 1,818 | 1,821 | -30 | -1.6% | 101,900 |
| 2023/09/07 | 1,846 | 1,857 | 1,835 | 1,851 | +6 | +0.3% | 65,300 |
| 2023/09/06 | 1,802 | 1,848 | 1,802 | 1,845 | +39 | +2.2% | 97,500 |
| 2023/09/05 | 1,802 | 1,808 | 1,778 | 1,806 | +9 | +0.5% | 96,600 |
| 2023/09/04 | 1,776 | 1,797 | 1,772 | 1,797 | +34 | +1.9% | 77,800 |
| 2023/09/01 | 1,746 | 1,772 | 1,746 | 1,763 | +17 | +1% | 43,600 |
| 2023/08/31 | 1,740 | 1,752 | 1,733 | 1,746 | +6 | +0.3% | 36,100 |
| 2023/08/30 | 1,710 | 1,742 | 1,708 | 1,740 | +31 | +1.8% | 49,300 |
| 2023/08/29 | 1,719 | 1,721 | 1,699 | 1,709 | -5 | -0.3% | 34,500 |
| 2023/08/28 | 1,709 | 1,720 | 1,709 | 1,714 | +16 | +0.9% | 18,900 |
| 2023/08/25 | 1,688 | 1,705 | 1,683 | 1,698 | -1 | -0.1% | 25,600 |
| 2023/08/24 | 1,674 | 1,703 | 1,674 | 1,699 | +15 | +0.9% | 22,000 |
| 2023/08/23 | 1,672 | 1,685 | 1,672 | 1,684 | -8 | -0.5% | 13,000 |
| 2023/08/22 | 1,670 | 1,692 | 1,661 | 1,692 | +32 | +1.9% | 27,800 |
| 2023/08/21 | 1,653 | 1,670 | 1,650 | 1,660 | +7 | +0.4% | 34,300 |
| 2023/08/18 | 1,655 | 1,666 | 1,646 | 1,653 | -13 | -0.8% | 38,600 |
| 2023/08/17 | 1,646 | 1,667 | 1,634 | 1,666 | +20 | +1.2% | 40,900 |
| 2023/08/16 | 1,669 | 1,669 | 1,645 | 1,646 | -42 | -2.5% | 58,000 |
| 2023/08/15 | 1,685 | 1,693 | 1,670 | 1,688 | +4 | +0.2% | 26,200 |
| 2023/08/14 | 1,703 | 1,720 | 1,676 | 1,684 | -10 | -0.6% | 40,000 |
| 2023/08/10 | 1,689 | 1,700 | 1,680 | 1,694 | +5 | +0.3% | 40,500 |
| 2023/08/09 | 1,710 | 1,710 | 1,681 | 1,689 | -25 | -1.5% | 42,500 |
| 2023/08/08 | 1,705 | 1,718 | 1,705 | 1,714 | +10 | +0.6% | 21,000 |
| 2023/08/07 | 1,692 | 1,709 | 1,684 | 1,704 | +12 | +0.7% | 35,100 |
| 2023/08/04 | 1,673 | 1,694 | 1,673 | 1,692 | +17 | +1% | 56,400 |
| 2023/08/03 | 1,689 | 1,692 | 1,673 | 1,675 | -19 | -1.1% | 70,900 |
| 2023/08/02 | 1,707 | 1,718 | 1,693 | 1,694 | -21 | -1.2% | 53,800 |
| 2023/08/01 | 1,736 | 1,736 | 1,710 | 1,715 | -22 | -1.3% | 53,600 |
| 2023/07/31 | 1,736 | 1,753 | 1,719 | 1,737 | +34 | +2% | 81,800 |
| 2023/07/28 | 1,668 | 1,707 | 1,659 | 1,703 | +47 | +2.8% | 94,400 |
| 2023/07/27 | 1,640 | 1,660 | 1,640 | 1,656 | +12 | +0.7% | 26,600 |
| 2023/07/26 | 1,651 | 1,651 | 1,638 | 1,644 | -3 | -0.2% | 18,100 |
| 2023/07/25 | 1,647 | 1,653 | 1,640 | 1,647 | +2 | +0.1% | 19,700 |
| 2023/07/24 | 1,641 | 1,653 | 1,636 | 1,645 | +4 | +0.2% | 21,900 |
| 2023/07/21 | 1,666 | 1,669 | 1,637 | 1,641 | -15 | -0.9% | 55,000 |
| 2023/07/20 | 1,655 | 1,661 | 1,649 | 1,656 | +8 | +0.5% | 53,400 |
| 2023/07/19 | 1,641 | 1,653 | 1,637 | 1,648 | +17 | +1% | 39,400 |
451～
500
件表示中 / 1792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 |
| 山梨銀 | 287,200円 | +9.1% | +16.8% | 3.83% | 10.45倍 | 0.41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 |
| 東邦銀 | 37,200円 | +21.7% | +3.6% | 2.69% | 11.62倍 | 0.47倍 |
|
福島県地盤、茨城、東京にも店舗。財務基盤安定し、県内シェアは預金が４割半ば、貸出が約４割 |
| おきなわ | 346,500円 | +15.7% | +24.0% | 3.46% | 8.21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 | 476,000円 | +3.1% | +19.0% | 3.15% | 8.07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
