ひろぎんホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/08 | 1,358 | 1,370 | 1,347 | 1,354 | +6.5 | +0.5% | 1,181,200 |
| 2025/08/07 | 1,326 | 1,347.5 | 1,325.5 | 1,347.5 | +27.5 | +2.1% | 965,500 |
| 2025/08/06 | 1,313.5 | 1,322 | 1,308.5 | 1,320 | +9.5 | +0.7% | 1,033,200 |
| 2025/08/05 | 1,309 | 1,324 | 1,303 | 1,310.5 | +4 | +0.3% | 1,057,800 |
| 2025/08/04 | 1,299.5 | 1,322.5 | 1,291 | 1,306.5 | -40 | -3% | 1,648,300 |
| 2025/08/01 | 1,327.5 | 1,347 | 1,318.5 | 1,346.5 | +21 | +1.6% | 1,246,100 |
| 2025/07/31 | 1,300.5 | 1,330 | 1,300.5 | 1,325.5 | +26.5 | +2% | 1,051,600 |
| 2025/07/30 | 1,285 | 1,303.5 | 1,278 | 1,299 | +12 | +0.9% | 698,000 |
| 2025/07/29 | 1,268 | 1,292 | 1,264 | 1,287 | +8 | +0.6% | 580,500 |
| 2025/07/28 | 1,318 | 1,318 | 1,279 | 1,279 | -39 | -3% | 907,200 |
| 2025/07/25 | 1,302 | 1,319.5 | 1,294 | 1,318 | +3 | +0.2% | 696,500 |
| 2025/07/24 | 1,290 | 1,315 | 1,289 | 1,315 | +31.5 | +2.5% | 1,455,300 |
| 2025/07/23 | 1,261 | 1,292 | 1,253.5 | 1,283.5 | +36.5 | +2.9% | 1,484,100 |
| 2025/07/22 | 1,250 | 1,254 | 1,234.5 | 1,247 | -4 | -0.3% | 657,200 |
| 2025/07/18 | 1,260 | 1,262.5 | 1,242 | 1,251 | +7 | +0.6% | 1,200,500 |
| 2025/07/17 | 1,226 | 1,244 | 1,220.5 | 1,244 | +18 | +1.5% | 1,048,200 |
| 2025/07/16 | 1,218 | 1,230 | 1,215 | 1,226 | -3 | -0.2% | 1,343,000 |
| 2025/07/15 | 1,227 | 1,248 | 1,220 | 1,229 | +2 | +0.2% | 6,676,000 |
| 2025/07/14 | 1,225.5 | 1,235 | 1,211.5 | 1,227 | -8 | -0.6% | 827,400 |
| 2025/07/11 | 1,220 | 1,244.5 | 1,220 | 1,235 | +24.5 | +2% | 1,433,300 |
| 2025/07/10 | 1,194 | 1,215 | 1,190.5 | 1,210.5 | +14.5 | +1.2% | 1,526,300 |
| 2025/07/09 | 1,174 | 1,201.5 | 1,170 | 1,196 | +22 | +1.9% | 4,085,400 |
| 2025/07/08 | 1,164 | 1,181 | 1,161.5 | 1,174 | +10 | +0.9% | 2,632,600 |
| 2025/07/07 | 1,169 | 1,171 | 1,159 | 1,164 | -9 | -0.8% | 1,044,000 |
| 2025/07/04 | 1,167.5 | 1,176 | 1,159 | 1,173 | +15.5 | +1.3% | 1,139,500 |
| 2025/07/03 | 1,151 | 1,161.5 | 1,148 | 1,157.5 | +2.5 | +0.2% | 1,575,900 |
| 2025/07/02 | 1,155 | 1,166 | 1,149 | 1,155 | -8 | -0.7% | 1,923,300 |
| 2025/07/01 | 1,153 | 1,179.5 | 1,153 | 1,163 | -44 | -3.6% | 3,507,100 |
| 2025/06/30 | 1,221 | 1,221.5 | 1,207 | 1,207 | -9.5 | -0.8% | 806,100 |
| 2025/06/27 | 1,213.5 | 1,226.5 | 1,208.5 | 1,216.5 | +5.5 | +0.5% | 781,800 |
| 2025/06/26 | 1,200.5 | 1,211 | 1,200.5 | 1,211 | +5.5 | +0.5% | 468,800 |
| 2025/06/25 | 1,210 | 1,211 | 1,200 | 1,205.5 | -3 | -0.2% | 384,600 |
| 2025/06/24 | 1,223.5 | 1,223.5 | 1,204 | 1,208.5 | -2 | -0.2% | 536,300 |
| 2025/06/23 | 1,210 | 1,214 | 1,195 | 1,210.5 | -4 | -0.3% | 561,100 |
| 2025/06/20 | 1,217 | 1,224 | 1,206.5 | 1,214.5 | -10 | -0.8% | 814,400 |
| 2025/06/19 | 1,233 | 1,236 | 1,222.5 | 1,224.5 | -3.5 | -0.3% | 336,800 |
| 2025/06/18 | 1,224 | 1,229.5 | 1,217.5 | 1,228 | -2 | -0.2% | 474,700 |
| 2025/06/17 | 1,232 | 1,232 | 1,224 | 1,230 | -1.5 | -0.1% | 271,100 |
| 2025/06/16 | 1,230 | 1,236 | 1,222 | 1,231.5 | +11.5 | +0.9% | 393,000 |
| 2025/06/13 | 1,228 | 1,228 | 1,210 | 1,220 | -7 | -0.6% | 602,800 |
| 2025/06/12 | 1,227 | 1,231 | 1,220.5 | 1,227 | +5 | +0.4% | 364,200 |
| 2025/06/11 | 1,231.5 | 1,234.5 | 1,220 | 1,222 | -15.5 | -1.3% | 481,900 |
| 2025/06/10 | 1,261 | 1,264 | 1,233.5 | 1,237.5 | -23.5 | -1.9% | 558,900 |
| 2025/06/09 | 1,257.5 | 1,264.5 | 1,252.5 | 1,261 | +16.5 | +1.3% | 581,300 |
| 2025/06/06 | 1,253 | 1,262.5 | 1,243.5 | 1,244.5 | -4 | -0.3% | 479,200 |
| 2025/06/05 | 1,263.5 | 1,270.5 | 1,248.5 | 1,248.5 | -28.5 | -2.2% | 633,400 |
| 2025/06/04 | 1,261.5 | 1,285.5 | 1,261.5 | 1,277 | +22.5 | +1.8% | 954,100 |
| 2025/06/03 | 1,266 | 1,273.5 | 1,254.5 | 1,254.5 | -11 | -0.9% | 830,900 |
| 2025/06/02 | 1,240.5 | 1,270 | 1,240 | 1,265.5 | +16 | +1.3% | 678,100 |
| 2025/05/30 | 1,232 | 1,252 | 1,230 | 1,249.5 | +2.5 | +0.2% | 531,800 |
1～
50
件表示中 / 1189件
類似銘柄と比較する
現在ご覧いただいている「ひろぎん」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 |
|---|---|---|---|---|---|---|---|---|
| ひろぎん | 135,400円 | +10.7% | +9.2% | 3.99% | 10.18倍 | 0.81倍 |
|
地銀上位の広島銀行が中核。預金シェア４割弱、貸出金３割半ば。規制緩和でサービス多様化へ |
| ほくほく | 340,800円 | +4.7% | +16.2% | 2.05% | 10.09倍 | 0.65倍 |
|
傘下に北陸銀行と北海道銀行。地銀広域統合の先駆。横浜銀とシステムなど提携。証券子会社も |
| 山口ＦＧ | 177,800円 | -1.6% | -14.2% | 3.60% | 11.91倍 | 0.61倍 |
|
傘下に山口銀、もみじ銀、北九州銀。証券やリースにも展開し、金融コングロマリット化を標榜 |
| 七十七 | 538,200円 | +7.8% | +11.1% | 3.90% | 9.09倍 | 0.70倍 |
|
仙台拠点で東北最大の地銀。預貸率向上が課題。仙台再開発に照準。横浜銀等とシステム共同化 |
| ちゅうぎ | 206,600円 | +9.1% | +24.3% | 3.58% | 11.15倍 | 0.68倍 |
|
中国銀行を中核に２２年１０月発足。傘下に証券やリース会社。総合サービス業への転換目指す |
市場注目の銘柄
チャート関連のコラム
