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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2024/12/13 | 1,170.5 | 1,179.5 | 1,158 | 1,164 | -18 | -1.5% | 777,400 |
| 2024/12/12 | 1,180 | 1,196.5 | 1,179.5 | 1,182 | +5 | +0.4% | 647,400 |
| 2024/12/11 | 1,169.5 | 1,177 | 1,160 | 1,177 | +14.5 | +1.2% | 444,800 |
| 2024/12/10 | 1,169.5 | 1,173 | 1,161.5 | 1,162.5 | +3 | +0.3% | 370,600 |
| 2024/12/09 | 1,171.5 | 1,174.5 | 1,148.5 | 1,159.5 | -6.5 | -0.6% | 649,600 |
| 2024/12/06 | 1,163 | 1,171 | 1,155 | 1,166 | +10 | +0.9% | 532,400 |
| 2024/12/05 | 1,158.5 | 1,163 | 1,143 | 1,156 | +3 | +0.3% | 453,300 |
| 2024/12/04 | 1,174 | 1,180 | 1,152 | 1,153 | -24.5 | -2.1% | 526,500 |
| 2024/12/03 | 1,172 | 1,189 | 1,161 | 1,177.5 | +14.5 | +1.2% | 925,500 |
| 2024/12/02 | 1,131 | 1,166.5 | 1,129.5 | 1,163 | +39 | +3.5% | 771,300 |
| 2024/11/29 | 1,118 | 1,130 | 1,113 | 1,124 | +10 | +0.9% | 498,900 |
| 2024/11/28 | 1,100 | 1,120.5 | 1,097.5 | 1,114 | +5 | +0.5% | 484,100 |
| 2024/11/27 | 1,110 | 1,122 | 1,105.5 | 1,109 | -8 | -0.7% | 635,400 |
| 2024/11/26 | 1,136 | 1,140.5 | 1,107 | 1,117 | -23 | -2% | 1,035,300 |
| 2024/11/25 | 1,158 | 1,163.5 | 1,138 | 1,140 | -8.5 | -0.7% | 818,000 |
| 2024/11/22 | 1,139 | 1,153 | 1,136.5 | 1,148.5 | +9.5 | +0.8% | 581,700 |
101～
150
件表示中 / 1165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 | 0.53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
