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 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 1,194 | 1,196.5 | 1,181 | 1,191 | +1 | +0.1% | 550,200 |
| 2025/03/03 | 1,195 | 1,200 | 1,176.5 | 1,190 | +13.5 | +1.1% | 828,100 |
| 2025/02/28 | 1,195 | 1,195 | 1,175 | 1,176.5 | -21.5 | -1.8% | 1,096,500 |
| 2025/02/27 | 1,199.5 | 1,199.5 | 1,187 | 1,198 | +2 | +0.2% | 477,600 |
| 2025/02/26 | 1,202 | 1,202 | 1,184 | 1,196 | -8 | -0.7% | 588,900 |
| 2025/02/25 | 1,188 | 1,209 | 1,187.5 | 1,204 | +2.5 | +0.2% | 607,700 |
| 2025/02/21 | 1,185.5 | 1,208 | 1,179 | 1,201.5 | +6.5 | +0.5% | 681,600 |
| 2025/02/20 | 1,200 | 1,207 | 1,178 | 1,195 | -5 | -0.4% | 663,200 |
| 2025/02/19 | 1,220 | 1,239 | 1,200 | 1,200 | -21.5 | -1.8% | 567,500 |
| 2025/02/18 | 1,212 | 1,224 | 1,194 | 1,221.5 | +13.5 | +1.1% | 517,100 |
| 2025/02/17 | 1,204 | 1,211 | 1,198 | 1,208 | +9.5 | +0.8% | 370,500 |
| 2025/02/14 | 1,191 | 1,203 | 1,188 | 1,198.5 | -2.5 | -0.2% | 411,600 |
| 2025/02/13 | 1,198 | 1,208 | 1,197.5 | 1,201 | +10 | +0.8% | 572,900 |
| 2025/02/12 | 1,197 | 1,197 | 1,182 | 1,191 | +5.5 | +0.5% | 347,100 |
| 2025/02/10 | 1,187 | 1,192 | 1,175 | 1,185.5 | -1.5 | -0.1% | 413,400 |
| 2025/02/07 | 1,186 | 1,193 | 1,172.5 | 1,187 | +1 | +0.1% | 552,300 |
| 2025/02/06 | 1,200 | 1,203 | 1,185.5 | 1,186 | -4 | -0.3% | 508,800 |
| 2025/02/05 | 1,215 | 1,216.5 | 1,187 | 1,190 | -14.5 | -1.2% | 800,300 |
| 2025/02/04 | 1,210 | 1,218 | 1,198 | 1,204.5 | +12 | +1% | 813,300 |
| 2025/02/03 | 1,224 | 1,226.5 | 1,188 | 1,192.5 | -47 | -3.8% | 1,272,100 |
| 2025/01/31 | 1,246 | 1,246 | 1,224.5 | 1,239.5 | +9.5 | +0.8% | 692,700 |
| 2025/01/30 | 1,214.5 | 1,230 | 1,208.5 | 1,230 | +22.5 | +1.9% | 709,600 |
| 2025/01/29 | 1,203 | 1,213 | 1,191 | 1,207.5 | +9.5 | +0.8% | 603,400 |
| 2025/01/28 | 1,178 | 1,201 | 1,175.5 | 1,198 | +14.5 | +1.2% | 645,400 |
| 2025/01/27 | 1,175 | 1,189 | 1,171 | 1,183.5 | +20.5 | +1.8% | 626,300 |
| 2025/01/24 | 1,166 | 1,175 | 1,150 | 1,163 | -3 | -0.3% | 607,400 |
| 2025/01/23 | 1,160 | 1,168.5 | 1,151 | 1,166 | +2 | +0.2% | 503,200 |
| 2025/01/22 | 1,170 | 1,171 | 1,160.5 | 1,164 | +4 | +0.3% | 491,900 |
| 2025/01/21 | 1,175 | 1,182 | 1,153 | 1,160 | -6 | -0.5% | 591,500 |
| 2025/01/20 | 1,155 | 1,167 | 1,151 | 1,166 | +21 | +1.8% | 605,900 |
| 2025/01/17 | 1,132.5 | 1,145 | 1,119.5 | 1,145 | +2 | +0.2% | 570,900 |
| 2025/01/16 | 1,140 | 1,151 | 1,137 | 1,143 | +2.5 | +0.2% | 685,800 |
| 2025/01/15 | 1,129.5 | 1,140.5 | 1,122.5 | 1,140.5 | +20 | +1.8% | 539,700 |
| 2025/01/14 | 1,131 | 1,141 | 1,117 | 1,120.5 | -11 | -1% | 808,600 |
| 2025/01/10 | 1,151 | 1,153 | 1,130 | 1,131.5 | -20.5 | -1.8% | 579,700 |
| 2025/01/09 | 1,169 | 1,169 | 1,152 | 1,152 | -18 | -1.5% | 587,900 |
| 2025/01/08 | 1,160 | 1,179 | 1,159 | 1,170 | +4 | +0.3% | 581,200 |
| 2025/01/07 | 1,166.5 | 1,173.5 | 1,157 | 1,166 | +1.5 | +0.1% | 445,000 |
| 2025/01/06 | 1,168.5 | 1,171.5 | 1,158.5 | 1,164.5 | +1 | +0.1% | 681,000 |
| 2024/12/30 | 1,178 | 1,186 | 1,161 | 1,163.5 | -8 | -0.7% | 569,700 |
| 2024/12/27 | 1,168.5 | 1,172 | 1,162 | 1,171.5 | +14.5 | +1.3% | 402,100 |
| 2024/12/26 | 1,150 | 1,157 | 1,142.5 | 1,157 | +5 | +0.4% | 470,200 |
| 2024/12/25 | 1,168 | 1,168.5 | 1,141 | 1,152 | -20.5 | -1.7% | 498,400 |
| 2024/12/24 | 1,166 | 1,174.5 | 1,163 | 1,172.5 | +16.5 | +1.4% | 485,100 |
| 2024/12/23 | 1,135.5 | 1,160 | 1,135.5 | 1,156 | +15.5 | +1.4% | 706,700 |
| 2024/12/20 | 1,150.5 | 1,151 | 1,139.5 | 1,140.5 | -14.5 | -1.3% | 733,800 |
| 2024/12/19 | 1,143.5 | 1,164.5 | 1,141 | 1,155 | -5 | -0.4% | 537,000 |
| 2024/12/18 | 1,149.5 | 1,165.5 | 1,145 | 1,160 | +9.5 | +0.8% | 486,000 |
| 2024/12/17 | 1,171 | 1,179 | 1,150.5 | 1,150.5 | -19.5 | -1.7% | 422,500 |
| 2024/12/16 | 1,170.5 | 1,176 | 1,156.5 | 1,170 | +6 | +0.5% | 488,500 |
51～
100
件表示中 / 1131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 | 120,600円 | +10.7% | +9.2% | 4.48% | 9.06倍 | 0.72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 |
| いよぎん | 158,300円 | -4.7% | -2.0% | 3.16% | 9.07倍 | 0.58倍 |
|
伊予銀行を中核会社として２２年１０月発足。傘下に保証会社やカード会社。事業領域拡大狙う |
| 群馬銀 | 116,900円 | +11.6% | +12.9% | 4.28% | 9.13倍 | 0.79倍 |
|
地銀上位。県内シェアは預金、貸出金とも３５％程度で断トツ。ＮＹなど海外拠点も。国際基準行 |
| 七十七 | 481,600円 | - | - | 4.36% | - | 0.62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 | 151,300円 | -1.6% | -14.2% | 4.23% | 10.13倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
