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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 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 |
| 2023/07/18 | 1,605 | 1,648 | 1,605 | 1,631 | +27 | +1.7% | 33,400 |
| 2023/07/14 | 1,626 | 1,626 | 1,604 | 1,604 | -13 | -0.8% | 23,900 |
| 2023/07/13 | 1,625 | 1,630 | 1,610 | 1,617 | -7 | -0.4% | 41,500 |
| 2023/07/12 | 1,616 | 1,631 | 1,613 | 1,624 | +5 | +0.3% | 33,200 |
| 2023/07/11 | 1,628 | 1,632 | 1,615 | 1,619 | -9 | -0.6% | 22,700 |
| 2023/07/10 | 1,645 | 1,652 | 1,624 | 1,628 | +5 | +0.3% | 45,700 |
| 2023/07/07 | 1,602 | 1,639 | 1,593 | 1,623 | +6 | +0.4% | 49,500 |
| 2023/07/06 | 1,622 | 1,634 | 1,615 | 1,617 | -6 | -0.4% | 41,500 |
| 2023/07/05 | 1,622 | 1,647 | 1,611 | 1,623 | -14 | -0.9% | 66,400 |
| 2023/07/04 | 1,598 | 1,639 | 1,598 | 1,637 | +43 | +2.7% | 63,800 |
| 2023/07/03 | 1,580 | 1,597 | 1,580 | 1,594 | +15 | +0.9% | 38,900 |
| 2023/06/30 | 1,592 | 1,604 | 1,574 | 1,579 | -4 | -0.3% | 54,300 |
| 2023/06/29 | 1,592 | 1,605 | 1,569 | 1,583 | -12 | -0.8% | 79,500 |
| 2023/06/28 | 1,566 | 1,597 | 1,566 | 1,595 | +32 | +2% | 54,900 |
| 2023/06/27 | 1,564 | 1,570 | 1,552 | 1,563 | -1 | -0.1% | 33,300 |
| 2023/06/26 | 1,564 | 1,571 | 1,552 | 1,564 | +1 | +0.1% | 26,500 |
| 2023/06/23 | 1,577 | 1,579 | 1,556 | 1,563 | -6 | -0.4% | 45,000 |
| 2023/06/22 | 1,565 | 1,577 | 1,565 | 1,569 | +7 | +0.4% | 51,200 |
| 2023/06/21 | 1,551 | 1,563 | 1,548 | 1,562 | +11 | +0.7% | 44,900 |
| 2023/06/20 | 1,540 | 1,552 | 1,540 | 1,551 | +2 | +0.1% | 46,300 |
| 2023/06/19 | 1,548 | 1,551 | 1,538 | 1,549 | +12 | +0.8% | 32,800 |
| 2023/06/16 | 1,545 | 1,551 | 1,531 | 1,537 | -2 | -0.1% | 66,100 |
| 2023/06/15 | 1,547 | 1,550 | 1,539 | 1,539 | -5 | -0.3% | 34,500 |
| 2023/06/14 | 1,540 | 1,550 | 1,538 | 1,544 | +12 | +0.8% | 30,900 |
| 2023/06/13 | 1,541 | 1,550 | 1,532 | 1,532 | -9 | -0.6% | 51,100 |
| 2023/06/12 | 1,538 | 1,547 | 1,536 | 1,541 | +9 | +0.6% | 55,400 |
| 2023/06/09 | 1,521 | 1,536 | 1,520 | 1,532 | +14 | +0.9% | 70,600 |
| 2023/06/08 | 1,524 | 1,545 | 1,515 | 1,518 | -4 | -0.3% | 52,800 |
| 2023/06/07 | 1,541 | 1,557 | 1,520 | 1,522 | -3 | -0.2% | 93,200 |
| 2023/06/06 | 1,527 | 1,530 | 1,516 | 1,525 | -17 | -1.1% | 53,300 |
| 2023/06/05 | 1,550 | 1,560 | 1,535 | 1,542 | +3 | +0.2% | 84,800 |
| 2023/06/02 | 1,525 | 1,541 | 1,523 | 1,539 | +20 | +1.3% | 54,600 |
| 2023/06/01 | 1,505 | 1,520 | 1,500 | 1,519 | +16 | +1.1% | 40,500 |
451～
500
件表示中 / 1759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 | 283,400円 | +2.1% | +33.6% | 4.52% | 6.64倍 | 0.36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 | 254,100円 | +9.1% | +16.8% | 4.33% | 9.25倍 | 0.37倍 |
|
山梨唯一の地銀。県内融資シェア約４割。東京都西部にも積極進出。静岡銀行と包括業務提携 |
| 東邦銀 | 32,700円 | +21.7% | +3.6% | 3.06% | 10.21倍 | 0.41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 |
| 千葉興 | 115,800円 | +1.9% | +1.1% | 0.86% | 9.86倍 | 0.52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 |
| おきなわ | 292,800円 | +15.7% | +24.0% | 4.10% | 6.94倍 | 0.41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
