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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 1,577 | 1,585 | 1,542 | 1,563 | -3 | -0.2% | 74,500 |
| 2022/02/09 | 1,570 | 1,576 | 1,564 | 1,566 | -4 | -0.3% | 43,900 |
| 2022/02/08 | 1,550 | 1,572 | 1,541 | 1,570 | +12 | +0.8% | 50,100 |
| 2022/02/07 | 1,534 | 1,560 | 1,529 | 1,558 | +24 | +1.6% | 64,500 |
| 2022/02/04 | 1,525 | 1,539 | 1,520 | 1,534 | +19 | +1.3% | 40,900 |
| 2022/02/03 | 1,510 | 1,520 | 1,503 | 1,515 | -11 | -0.7% | 27,900 |
| 2022/02/02 | 1,505 | 1,526 | 1,498 | 1,526 | +28 | +1.9% | 41,000 |
| 2022/02/01 | 1,520 | 1,520 | 1,493 | 1,498 | -21 | -1.4% | 24,100 |
| 2022/01/31 | 1,519 | 1,519 | 1,498 | 1,519 | +2 | +0.1% | 29,000 |
| 2022/01/28 | 1,506 | 1,517 | 1,497 | 1,517 | +33 | +2.2% | 33,500 |
| 2022/01/27 | 1,520 | 1,522 | 1,484 | 1,484 | -22 | -1.5% | 41,600 |
| 2022/01/26 | 1,521 | 1,531 | 1,505 | 1,506 | -15 | -1% | 23,900 |
| 2022/01/25 | 1,513 | 1,523 | 1,500 | 1,521 | +6 | +0.4% | 26,800 |
| 2022/01/24 | 1,488 | 1,515 | 1,481 | 1,515 | +27 | +1.8% | 33,700 |
| 2022/01/21 | 1,467 | 1,488 | 1,450 | 1,488 | +20 | +1.4% | 30,200 |
| 2022/01/20 | 1,483 | 1,498 | 1,468 | 1,468 | -15 | -1% | 44,500 |
| 2022/01/19 | 1,495 | 1,501 | 1,483 | 1,483 | -22 | -1.5% | 49,500 |
| 2022/01/18 | 1,516 | 1,524 | 1,500 | 1,505 | -1 | -0.1% | 40,400 |
| 2022/01/17 | 1,515 | 1,526 | 1,502 | 1,506 | -9 | -0.6% | 26,900 |
| 2022/01/14 | 1,510 | 1,520 | 1,496 | 1,515 | -10 | -0.7% | 43,200 |
| 2022/01/13 | 1,534 | 1,535 | 1,521 | 1,525 | -6 | -0.4% | 31,800 |
| 2022/01/12 | 1,540 | 1,546 | 1,525 | 1,531 | -1 | -0.1% | 42,000 |
| 2022/01/11 | 1,505 | 1,532 | 1,499 | 1,532 | +33 | +2.2% | 50,700 |
| 2022/01/07 | 1,490 | 1,506 | 1,490 | 1,499 | +13 | +0.9% | 40,000 |
| 2022/01/06 | 1,489 | 1,498 | 1,480 | 1,486 | -10 | -0.7% | 27,400 |
| 2022/01/05 | 1,499 | 1,506 | 1,492 | 1,496 | -2 | -0.1% | 33,100 |
| 2022/01/04 | 1,488 | 1,498 | 1,480 | 1,498 | +26 | +1.8% | 28,000 |
| 2021/12/30 | 1,486 | 1,487 | 1,472 | 1,472 | -18 | -1.2% | 15,800 |
| 2021/12/29 | 1,470 | 1,490 | 1,469 | 1,490 | +17 | +1.2% | 23,500 |
| 2021/12/28 | 1,463 | 1,473 | 1,456 | 1,473 | +18 | +1.2% | 29,700 |
| 2021/12/27 | 1,454 | 1,462 | 1,453 | 1,455 | -2 | -0.1% | 15,400 |
| 2021/12/24 | 1,461 | 1,464 | 1,450 | 1,457 | +4 | +0.3% | 17,600 |
| 2021/12/23 | 1,447 | 1,455 | 1,447 | 1,453 | +2 | +0.1% | 15,300 |
| 2021/12/22 | 1,455 | 1,460 | 1,447 | 1,451 | ±0 | ±0% | 27,300 |
| 2021/12/21 | 1,460 | 1,462 | 1,447 | 1,451 | -1 | -0.1% | 39,800 |
| 2021/12/20 | 1,487 | 1,487 | 1,452 | 1,452 | -35 | -2.4% | 75,600 |
| 2021/12/17 | 1,483 | 1,487 | 1,475 | 1,487 | +7 | +0.5% | 41,200 |
| 2021/12/16 | 1,464 | 1,482 | 1,458 | 1,480 | +25 | +1.7% | 55,900 |
| 2021/12/15 | 1,444 | 1,458 | 1,444 | 1,455 | +4 | +0.3% | 22,000 |
| 2021/12/14 | 1,449 | 1,457 | 1,441 | 1,451 | +2 | +0.1% | 31,100 |
| 2021/12/13 | 1,459 | 1,460 | 1,445 | 1,449 | -7 | -0.5% | 29,500 |
| 2021/12/10 | 1,447 | 1,456 | 1,441 | 1,456 | +19 | +1.3% | 58,200 |
| 2021/12/09 | 1,436 | 1,439 | 1,428 | 1,437 | +1 | +0.1% | 28,800 |
| 2021/12/08 | 1,445 | 1,446 | 1,431 | 1,436 | -6 | -0.4% | 43,400 |
| 2021/12/07 | 1,418 | 1,442 | 1,411 | 1,442 | +34 | +2.4% | 56,100 |
| 2021/12/06 | 1,415 | 1,419 | 1,406 | 1,408 | -7 | -0.5% | 91,800 |
| 2021/12/03 | 1,375 | 1,415 | 1,374 | 1,415 | +45 | +3.3% | 78,000 |
| 2021/12/02 | 1,361 | 1,384 | 1,361 | 1,370 | +4 | +0.3% | 44,400 |
| 2021/12/01 | 1,350 | 1,376 | 1,350 | 1,366 | +11 | +0.8% | 49,300 |
| 2021/11/30 | 1,389 | 1,394 | 1,355 | 1,355 | -19 | -1.4% | 55,800 |
851～
900
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
