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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 1,210.5 | 1,214 | 1,196 | 1,210 | -2.5 | -0.2% | 364,900 |
| 2024/07/18 | 1,206 | 1,223 | 1,200.5 | 1,212.5 | -5.5 | -0.5% | 385,600 |
| 2024/07/17 | 1,223.5 | 1,225.5 | 1,211.5 | 1,218 | +5.5 | +0.5% | 342,000 |
| 2024/07/16 | 1,195 | 1,219 | 1,194.5 | 1,212.5 | +10.5 | +0.9% | 352,800 |
| 2024/07/12 | 1,204 | 1,206.5 | 1,194 | 1,202 | -9 | -0.7% | 524,500 |
| 2024/07/11 | 1,225 | 1,228.5 | 1,208.5 | 1,211 | +3.5 | +0.3% | 374,600 |
| 2024/07/10 | 1,208 | 1,218.5 | 1,199 | 1,207.5 | ±0 | ±0% | 626,600 |
| 2024/07/09 | 1,208.5 | 1,214 | 1,199.5 | 1,207.5 | +4.5 | +0.4% | 445,600 |
| 2024/07/08 | 1,221.5 | 1,225.5 | 1,200.5 | 1,203 | -19 | -1.6% | 603,900 |
| 2024/07/05 | 1,245 | 1,245.5 | 1,214.5 | 1,222 | -24.5 | -2% | 606,700 |
| 2024/07/04 | 1,248 | 1,251.5 | 1,233.5 | 1,246.5 | ±0 | ±0% | 433,900 |
| 2024/07/03 | 1,268 | 1,269.5 | 1,245.5 | 1,246.5 | -23 | -1.8% | 650,000 |
| 2024/07/02 | 1,259.5 | 1,278.5 | 1,257 | 1,269.5 | +9.5 | +0.8% | 715,600 |
| 2024/07/01 | 1,254.5 | 1,264.5 | 1,237.5 | 1,260 | +17 | +1.4% | 594,000 |
| 2024/06/28 | 1,235.5 | 1,254.5 | 1,233.5 | 1,243 | +13.5 | +1.1% | 508,300 |
| 2024/06/27 | 1,224.5 | 1,234.5 | 1,219 | 1,229.5 | +2.5 | +0.2% | 494,700 |
| 2024/06/26 | 1,217.5 | 1,230 | 1,216.5 | 1,227 | +7.5 | +0.6% | 760,600 |
| 2024/06/25 | 1,209.5 | 1,228 | 1,203 | 1,219.5 | +23 | +1.9% | 491,600 |
| 2024/06/24 | 1,181.5 | 1,207 | 1,181.5 | 1,196.5 | +15 | +1.3% | 536,900 |
| 2024/06/21 | 1,199 | 1,204.5 | 1,181.5 | 1,181.5 | -4.5 | -0.4% | 905,200 |
| 2024/06/20 | 1,190.5 | 1,198.5 | 1,176 | 1,186 | -11.5 | -1% | 392,700 |
| 2024/06/19 | 1,193.5 | 1,213 | 1,193 | 1,197.5 | +15.5 | +1.3% | 555,300 |
| 2024/06/18 | 1,195 | 1,196.5 | 1,175.5 | 1,182 | -0.5 | ±0% | 390,500 |
| 2024/06/17 | 1,185 | 1,192.5 | 1,170 | 1,182.5 | -3.5 | -0.3% | 526,800 |
| 2024/06/14 | 1,175 | 1,190.5 | 1,168 | 1,186 | +6.5 | +0.6% | 874,000 |
| 2024/06/13 | 1,220 | 1,222.5 | 1,174 | 1,179.5 | -31 | -2.6% | 667,300 |
| 2024/06/12 | 1,217.5 | 1,220 | 1,202.5 | 1,210.5 | -11.5 | -0.9% | 674,900 |
| 2024/06/11 | 1,235 | 1,243 | 1,222 | 1,222 | -8.5 | -0.7% | 432,300 |
| 2024/06/10 | 1,217 | 1,233 | 1,216 | 1,230.5 | +20.5 | +1.7% | 520,800 |
| 2024/06/07 | 1,206 | 1,218.5 | 1,197 | 1,210 | +4.5 | +0.4% | 462,900 |
| 2024/06/06 | 1,211.5 | 1,220 | 1,199.5 | 1,205.5 | -10 | -0.8% | 750,900 |
| 2024/06/05 | 1,223 | 1,225.5 | 1,190 | 1,215.5 | -22.5 | -1.8% | 876,300 |
| 2024/06/04 | 1,269 | 1,278 | 1,231 | 1,238 | -47 | -3.7% | 1,026,000 |
| 2024/06/03 | 1,299 | 1,299 | 1,280.5 | 1,285 | +8 | +0.6% | 699,800 |
| 2024/05/31 | 1,253 | 1,280 | 1,252 | 1,277 | +33.5 | +2.7% | 1,949,700 |
| 2024/05/30 | 1,223 | 1,248.5 | 1,209 | 1,243.5 | +9.5 | +0.8% | 734,800 |
| 2024/05/29 | 1,240 | 1,255.5 | 1,232 | 1,234 | +3 | +0.2% | 942,700 |
| 2024/05/28 | 1,228 | 1,238 | 1,211.5 | 1,231 | +8.5 | +0.7% | 678,600 |
| 2024/05/27 | 1,200 | 1,223 | 1,197.5 | 1,222.5 | +28 | +2.3% | 598,000 |
| 2024/05/24 | 1,181 | 1,202 | 1,181 | 1,194.5 | +12 | +1% | 776,100 |
| 2024/05/23 | 1,190 | 1,190.5 | 1,170.5 | 1,182.5 | -4 | -0.3% | 605,200 |
| 2024/05/22 | 1,174 | 1,197.5 | 1,168.5 | 1,186.5 | +17.5 | +1.5% | 737,000 |
| 2024/05/21 | 1,173 | 1,188.5 | 1,165 | 1,169 | -3.5 | -0.3% | 656,700 |
| 2024/05/20 | 1,162.5 | 1,172.5 | 1,150.5 | 1,172.5 | +16 | +1.4% | 796,500 |
| 2024/05/17 | 1,141 | 1,159 | 1,132 | 1,156.5 | +10 | +0.9% | 481,300 |
| 2024/05/16 | 1,172.5 | 1,172.5 | 1,133 | 1,146.5 | -24.5 | -2.1% | 829,200 |
| 2024/05/15 | 1,190.5 | 1,199 | 1,165 | 1,171 | -17.5 | -1.5% | 1,061,500 |
| 2024/05/14 | 1,138 | 1,191 | 1,130 | 1,188.5 | -17 | -1.4% | 1,336,700 |
| 2024/05/13 | 1,170 | 1,214 | 1,160.5 | 1,205.5 | +44 | +3.8% | 1,511,000 |
| 2024/05/10 | 1,136 | 1,161.5 | 1,131 | 1,161.5 | +34.5 | +3.1% | 923,300 |
201～
250
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
