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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 1,705 | 1,727 | 1,703 | 1,717 | +17 | +1% | 40,000 |
| 2023/02/17 | 1,695 | 1,709 | 1,695 | 1,700 | +5 | +0.3% | 24,300 |
| 2023/02/16 | 1,715 | 1,730 | 1,692 | 1,695 | -16 | -0.9% | 64,700 |
| 2023/02/15 | 1,684 | 1,713 | 1,682 | 1,711 | +31 | +1.8% | 84,100 |
| 2023/02/14 | 1,681 | 1,696 | 1,675 | 1,680 | +2 | +0.1% | 40,300 |
| 2023/02/13 | 1,677 | 1,715 | 1,673 | 1,678 | -1 | -0.1% | 95,200 |
| 2023/02/10 | 1,665 | 1,695 | 1,665 | 1,679 | +21 | +1.3% | 38,600 |
| 2023/02/09 | 1,675 | 1,679 | 1,656 | 1,658 | -15 | -0.9% | 45,100 |
| 2023/02/08 | 1,651 | 1,679 | 1,647 | 1,673 | +14 | +0.8% | 35,800 |
| 2023/02/07 | 1,647 | 1,667 | 1,643 | 1,659 | +12 | +0.7% | 68,200 |
| 2023/02/06 | 1,658 | 1,666 | 1,619 | 1,647 | +1 | +0.1% | 74,700 |
| 2023/02/03 | 1,634 | 1,651 | 1,630 | 1,646 | -1 | -0.1% | 45,000 |
| 2023/02/02 | 1,652 | 1,660 | 1,642 | 1,647 | -14 | -0.8% | 38,900 |
| 2023/02/01 | 1,679 | 1,695 | 1,655 | 1,661 | -5 | -0.3% | 33,500 |
| 2023/01/31 | 1,684 | 1,696 | 1,665 | 1,666 | -13 | -0.8% | 55,300 |
| 2023/01/30 | 1,660 | 1,688 | 1,657 | 1,679 | +20 | +1.2% | 60,500 |
| 2023/01/27 | 1,630 | 1,663 | 1,624 | 1,659 | +29 | +1.8% | 41,400 |
| 2023/01/26 | 1,640 | 1,641 | 1,621 | 1,630 | -8 | -0.5% | 29,600 |
| 2023/01/25 | 1,650 | 1,659 | 1,632 | 1,638 | -24 | -1.4% | 30,900 |
| 2023/01/24 | 1,649 | 1,668 | 1,632 | 1,662 | +30 | +1.8% | 35,600 |
| 2023/01/23 | 1,639 | 1,663 | 1,632 | 1,632 | -5 | -0.3% | 60,300 |
| 2023/01/20 | 1,613 | 1,640 | 1,600 | 1,637 | +24 | +1.5% | 30,700 |
| 2023/01/19 | 1,651 | 1,660 | 1,604 | 1,613 | -27 | -1.6% | 44,300 |
| 2023/01/18 | 1,637 | 1,647 | 1,575 | 1,640 | +3 | +0.2% | 69,800 |
| 2023/01/17 | 1,660 | 1,668 | 1,633 | 1,637 | -16 | -1% | 48,500 |
| 2023/01/16 | 1,692 | 1,709 | 1,653 | 1,653 | -33 | -2% | 84,100 |
| 2023/01/13 | 1,620 | 1,712 | 1,614 | 1,686 | +76 | +4.7% | 151,400 |
| 2023/01/12 | 1,570 | 1,616 | 1,565 | 1,610 | +32 | +2% | 47,800 |
| 2023/01/11 | 1,567 | 1,579 | 1,560 | 1,578 | +18 | +1.2% | 30,600 |
| 2023/01/10 | 1,586 | 1,596 | 1,560 | 1,560 | -25 | -1.6% | 40,700 |
| 2023/01/06 | 1,570 | 1,614 | 1,563 | 1,585 | +17 | +1.1% | 56,500 |
| 2023/01/05 | 1,600 | 1,602 | 1,564 | 1,568 | -43 | -2.7% | 58,600 |
| 2023/01/04 | 1,611 | 1,615 | 1,581 | 1,611 | +21 | +1.3% | 64,200 |
| 2022/12/30 | 1,578 | 1,603 | 1,575 | 1,590 | +13 | +0.8% | 63,100 |
| 2022/12/29 | 1,570 | 1,579 | 1,541 | 1,577 | +5 | +0.3% | 67,500 |
| 2022/12/28 | 1,581 | 1,583 | 1,555 | 1,572 | -7 | -0.4% | 68,400 |
| 2022/12/27 | 1,550 | 1,585 | 1,544 | 1,579 | +38 | +2.5% | 57,900 |
| 2022/12/26 | 1,566 | 1,566 | 1,532 | 1,541 | -22 | -1.4% | 78,500 |
| 2022/12/23 | 1,529 | 1,567 | 1,518 | 1,563 | +41 | +2.7% | 83,400 |
| 2022/12/22 | 1,510 | 1,527 | 1,504 | 1,522 | +26 | +1.7% | 73,700 |
| 2022/12/21 | 1,529 | 1,549 | 1,485 | 1,496 | -4 | -0.3% | 155,800 |
| 2022/12/20 | 1,461 | 1,528 | 1,454 | 1,500 | +43 | +3% | 179,700 |
| 2022/12/19 | 1,440 | 1,470 | 1,440 | 1,457 | +17 | +1.2% | 55,500 |
| 2022/12/16 | 1,446 | 1,460 | 1,440 | 1,440 | -10 | -0.7% | 48,100 |
| 2022/12/15 | 1,445 | 1,452 | 1,444 | 1,450 | +7 | +0.5% | 22,800 |
| 2022/12/14 | 1,444 | 1,452 | 1,441 | 1,443 | -2 | -0.1% | 29,200 |
| 2022/12/13 | 1,450 | 1,455 | 1,444 | 1,445 | +1 | +0.1% | 30,400 |
| 2022/12/12 | 1,453 | 1,456 | 1,443 | 1,444 | -4 | -0.3% | 37,100 |
| 2022/12/09 | 1,444 | 1,454 | 1,440 | 1,448 | +4 | +0.3% | 36,500 |
| 2022/12/08 | 1,450 | 1,450 | 1,427 | 1,444 | -7 | -0.5% | 43,800 |
601～
650
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
