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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/05/29 | 1,237 | 1,251 | 1,236 | 1,247 | +14.5 | +1.2% | 582,900 |
| 2025/05/28 | 1,240 | 1,240 | 1,223.5 | 1,232.5 | +4 | +0.3% | 523,200 |
| 2025/05/27 | 1,217.5 | 1,229.5 | 1,209 | 1,228.5 | +3.5 | +0.3% | 483,600 |
| 2025/05/26 | 1,240 | 1,242 | 1,225 | 1,225 | -0.5 | ±0% | 888,000 |
| 2025/05/23 | 1,223 | 1,238.5 | 1,222.5 | 1,225.5 | +8 | +0.7% | 789,500 |
| 2025/05/22 | 1,208.5 | 1,229.5 | 1,200.5 | 1,217.5 | -3.5 | -0.3% | 804,900 |
| 2025/05/21 | 1,215 | 1,239 | 1,214 | 1,221 | +17 | +1.4% | 855,300 |
| 2025/05/20 | 1,207 | 1,218.5 | 1,198 | 1,204 | -2.5 | -0.2% | 722,700 |
| 2025/05/19 | 1,189.5 | 1,208.5 | 1,186 | 1,206.5 | +0.5 | ±0% | 567,600 |
| 2025/05/16 | 1,225 | 1,227 | 1,183.5 | 1,206 | -18.5 | -1.5% | 639,900 |
| 2025/05/15 | 1,255.5 | 1,260 | 1,221 | 1,224.5 | -40 | -3.2% | 795,800 |
| 2025/05/14 | 1,250 | 1,272.5 | 1,234 | 1,264.5 | +34 | +2.8% | 1,015,600 |
| 2025/05/13 | 1,242.5 | 1,269 | 1,230.5 | 1,230.5 | -3.5 | -0.3% | 937,900 |
| 2025/05/12 | 1,212 | 1,277 | 1,205 | 1,234 | +48 | +4% | 3,111,900 |
| 2025/05/09 | 1,168 | 1,190 | 1,162 | 1,186 | +30.5 | +2.6% | 933,000 |
| 2025/05/08 | 1,148 | 1,156 | 1,140 | 1,155.5 | -5.5 | -0.5% | 674,500 |
| 2025/05/07 | 1,133 | 1,166 | 1,129.5 | 1,161 | +26 | +2.3% | 792,400 |
| 2025/05/02 | 1,157.5 | 1,159.5 | 1,121.5 | 1,135 | -25 | -2.2% | 983,200 |
| 2025/05/01 | 1,175.5 | 1,185 | 1,154.5 | 1,160 | -20 | -1.7% | 881,100 |
| 2025/04/30 | 1,158 | 1,183.5 | 1,155 | 1,180 | +38.5 | +3.4% | 940,100 |
| 2025/04/28 | 1,145 | 1,149.5 | 1,139 | 1,141.5 | +10 | +0.9% | 575,700 |
| 2025/04/25 | 1,140 | 1,149.5 | 1,130 | 1,131.5 | -1.5 | -0.1% | 690,500 |
| 2025/04/24 | 1,147.5 | 1,149 | 1,131.5 | 1,133 | +6.5 | +0.6% | 492,200 |
| 2025/04/23 | 1,143.5 | 1,147.5 | 1,124.5 | 1,126.5 | +12.5 | +1.1% | 695,200 |
| 2025/04/22 | 1,109.5 | 1,120.5 | 1,102 | 1,114 | +10 | +0.9% | 524,100 |
1～
50
件表示中 / 1164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 | 117,300円 | +10.7% | +9.2% | 4.60% | 8.81倍 | 0.70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 |
| 七十七 | 492,700円 | +7.8% | +11.1% | 4.26% | 8.31倍 | 0.64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 |
| 山口ＦＧ | 156,600円 | -1.6% | -14.2% | 4.09% | 10.49倍 | 0.54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 |
| ほくほく | 280,900円 | +4.7% | +16.2% | 2.49% | 8.31倍 | 0.54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 |
| 九州ＦＧ | 73,800円 | +9.4% | +11.7% | 3.52% | 9.53倍 | 0.45倍 |
|
肥後銀行と鹿児島銀行が経営統合。総資産地銀上位、営業面でシナジー追求、財務の健全性高い |
市場注目の銘柄
チャート関連のコラム
