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 |
|---|---|---|---|---|---|---|---|
| 2023/10/13 | 948.7 | 963.6 | 934.8 | 937.7 | -21.7 | -2.3% | 669,600 |
| 2023/10/12 | 953 | 959.9 | 949 | 959.4 | +9.9 | +1% | 493,100 |
| 2023/10/11 | 950 | 957.5 | 941.6 | 949.5 | -2.2 | -0.2% | 543,100 |
| 2023/10/10 | 940 | 951.7 | 934.5 | 951.7 | +22.4 | +2.4% | 886,300 |
| 2023/10/06 | 926 | 938 | 921.3 | 929.3 | +3.6 | +0.4% | 635,000 |
| 2023/10/05 | 893.5 | 925.8 | 891 | 925.7 | +46.8 | +5.3% | 846,900 |
| 2023/10/04 | 896 | 896.7 | 876.5 | 878.9 | -29.9 | -3.3% | 1,127,700 |
| 2023/10/03 | 930 | 930.3 | 905.8 | 908.8 | -27.6 | -2.9% | 746,600 |
| 2023/10/02 | 929.9 | 955 | 927.6 | 936.4 | +19.2 | +2.1% | 1,006,200 |
| 2023/09/29 | 937 | 940 | 912.1 | 917.2 | -32.1 | -3.4% | 1,229,600 |
| 2023/09/28 | 950 | 960.6 | 945 | 949.3 | -17.4 | -1.8% | 786,300 |
| 2023/09/27 | 957 | 967.1 | 949.5 | 966.7 | +3.5 | +0.4% | 778,900 |
| 2023/09/26 | 964 | 970.9 | 957.3 | 963.2 | +6 | +0.6% | 689,700 |
| 2023/09/25 | 974.9 | 974.9 | 956.2 | 957.2 | -15.8 | -1.6% | 830,100 |
| 2023/09/22 | 963 | 979.3 | 953 | 973 | +7.6 | +0.8% | 796,700 |
| 2023/09/21 | 971 | 979.9 | 964.7 | 965.4 | -1.9 | -0.2% | 839,900 |
| 2023/09/20 | 985 | 987.7 | 961.4 | 967.3 | -19.2 | -1.9% | 1,271,600 |
| 2023/09/19 | 975.8 | 989.9 | 973.1 | 986.5 | +10.4 | +1.1% | 1,188,100 |
| 2023/09/15 | 985 | 1,007 | 972 | 976.1 | +4.1 | +0.4% | 2,250,400 |
| 2023/09/14 | 974.9 | 978.9 | 964.9 | 972 | +1.6 | +0.2% | 1,397,500 |
| 2023/09/13 | 970 | 979.7 | 961.5 | 970.4 | +9.3 | +1% | 1,303,700 |
| 2023/09/12 | 963 | 969 | 946.2 | 961.1 | +2.7 | +0.3% | 818,000 |
| 2023/09/11 | 934 | 959.9 | 932.5 | 958.4 | +33.5 | +3.6% | 833,100 |
| 2023/09/08 | 923 | 935 | 921 | 924.9 | -15.7 | -1.7% | 1,272,900 |
| 2023/09/07 | 935.3 | 946.5 | 933.4 | 940.6 | +2.3 | +0.2% | 753,100 |
| 2023/09/06 | 925 | 945.1 | 922.6 | 938.3 | +16.1 | +1.7% | 903,000 |
| 2023/09/05 | 930 | 939.6 | 914.2 | 922.2 | -0.4 | ±0% | 1,003,800 |
| 2023/09/04 | 915 | 922.6 | 912.3 | 922.6 | +8.2 | +0.9% | 706,100 |
| 2023/09/01 | 913 | 922 | 910.6 | 914.4 | +4.1 | +0.5% | 663,700 |
| 2023/08/31 | 907 | 917.5 | 903.7 | 910.3 | -0.1 | ±0% | 769,400 |
| 2023/08/30 | 889 | 917.4 | 889 | 910.4 | +33 | +3.8% | 1,465,800 |
| 2023/08/29 | 880.7 | 887.5 | 873 | 877.4 | +1.7 | +0.2% | 626,700 |
| 2023/08/28 | 876.3 | 882.7 | 874.6 | 875.7 | +6.8 | +0.8% | 453,800 |
| 2023/08/25 | 877.2 | 877.2 | 864 | 868.9 | -5.9 | -0.7% | 462,000 |
| 2023/08/24 | 859.2 | 877.8 | 858.3 | 874.8 | +13.9 | +1.6% | 675,400 |
| 2023/08/23 | 847.2 | 861 | 845 | 860.9 | +6.4 | +0.7% | 503,900 |
| 2023/08/22 | 839.1 | 854.5 | 837.3 | 854.5 | +17.7 | +2.1% | 679,100 |
| 2023/08/21 | 840.4 | 844.4 | 833 | 836.8 | +2.2 | +0.3% | 880,900 |
| 2023/08/18 | 849.9 | 850 | 831.2 | 834.6 | -10.4 | -1.2% | 623,100 |
| 2023/08/17 | 822.6 | 845 | 820.8 | 845 | +22.4 | +2.7% | 888,100 |
| 2023/08/16 | 824.8 | 828.1 | 816.1 | 822.6 | -24.5 | -2.9% | 1,445,800 |
| 2023/08/15 | 849.3 | 850.1 | 840.3 | 847.1 | -2.2 | -0.3% | 542,300 |
| 2023/08/14 | 851.1 | 861.7 | 844.4 | 849.3 | +11 | +1.3% | 755,400 |
| 2023/08/10 | 837.1 | 839.4 | 831.2 | 838.3 | -1.9 | -0.2% | 686,900 |
| 2023/08/09 | 853.5 | 856.1 | 835.3 | 840.2 | -14.2 | -1.7% | 959,700 |
| 2023/08/08 | 862.6 | 863 | 851.8 | 854.4 | -6.6 | -0.8% | 908,500 |
| 2023/08/07 | 861.3 | 871.4 | 852 | 861 | -15.3 | -1.7% | 1,145,900 |
| 2023/08/04 | 870 | 887 | 866.9 | 876.3 | +28.8 | +3.4% | 1,207,600 |
| 2023/08/03 | 859.3 | 861.3 | 847.1 | 847.5 | -16.7 | -1.9% | 1,081,800 |
| 2023/08/02 | 870 | 873.1 | 862.2 | 864.2 | -9.8 | -1.1% | 846,000 |
451～
500
件表示中 / 1194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 | 137,100円 | +10.7% | +9.2% | 3.94% | 10.31倍 | 0.82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 | 344,200円 | +4.7% | +16.2% | 2.03% | 10.19倍 | 0.66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 |
| 七十七 | 555,800円 | +7.8% | +11.1% | 3.78% | 9.38倍 | 0.72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 | 174,500円 | -1.6% | -14.2% | 3.67% | 11.69倍 | 0.59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 |
| 九州ＦＧ | 83,900円 | +9.4% | +11.7% | 3.10% | 10.83倍 | 0.52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
