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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,100 | 1,119 | 1,097 | 1,116 | +21.5 | +2% | 1,044,100 |
| 2024/04/11 | 1,063 | 1,096 | 1,061.5 | 1,094.5 | +26 | +2.4% | 716,000 |
| 2024/04/10 | 1,060.5 | 1,073 | 1,058.5 | 1,068.5 | +3 | +0.3% | 380,700 |
| 2024/04/09 | 1,060 | 1,068.5 | 1,054.5 | 1,065.5 | +3 | +0.3% | 510,400 |
| 2024/04/08 | 1,060 | 1,067.5 | 1,054.5 | 1,062.5 | +4.5 | +0.4% | 425,000 |
| 2024/04/05 | 1,040.5 | 1,058 | 1,034 | 1,058 | -4 | -0.4% | 610,800 |
| 2024/04/04 | 1,061.5 | 1,074 | 1,056 | 1,062 | +6 | +0.6% | 613,300 |
| 2024/04/03 | 1,033 | 1,068 | 1,029 | 1,056 | +16 | +1.5% | 845,700 |
| 2024/04/02 | 1,058 | 1,063.5 | 1,032.5 | 1,040 | -17.5 | -1.7% | 874,300 |
| 2024/04/01 | 1,094 | 1,097 | 1,055 | 1,057.5 | -33.5 | -3.1% | 692,500 |
| 2024/03/29 | 1,088.5 | 1,097 | 1,083 | 1,091 | +8 | +0.7% | 476,600 |
| 2024/03/28 | 1,101 | 1,104 | 1,081.5 | 1,083 | -36.5 | -3.3% | 950,300 |
| 2024/03/27 | 1,117 | 1,135 | 1,117 | 1,119.5 | +3 | +0.3% | 1,643,600 |
| 2024/03/26 | 1,121.5 | 1,126.5 | 1,101 | 1,116.5 | +4.5 | +0.4% | 1,017,800 |
| 2024/03/25 | 1,132 | 1,132 | 1,106.5 | 1,112 | -40.5 | -3.5% | 1,864,600 |
| 2024/03/22 | 1,114 | 1,160 | 1,099 | 1,152.5 | +52.5 | +4.8% | 1,707,800 |
| 2024/03/21 | 1,080 | 1,109 | 1,067 | 1,100 | +39.5 | +3.7% | 1,525,200 |
| 2024/03/19 | 1,050.5 | 1,071.5 | 1,047 | 1,060.5 | +4.5 | +0.4% | 1,186,200 |
| 2024/03/18 | 1,055.5 | 1,063.5 | 1,046 | 1,056 | +16.5 | +1.6% | 994,900 |
| 2024/03/15 | 1,033 | 1,051.5 | 1,031.5 | 1,039.5 | +3 | +0.3% | 1,638,700 |
| 2024/03/14 | 1,057 | 1,058 | 1,031.5 | 1,036.5 | -7.5 | -0.7% | 717,600 |
| 2024/03/13 | 1,062 | 1,065 | 1,031.5 | 1,044 | +4.5 | +0.4% | 891,300 |
| 2024/03/12 | 1,030 | 1,041 | 1,012 | 1,039.5 | -5.5 | -0.5% | 1,097,100 |
| 2024/03/11 | 1,097.5 | 1,098 | 1,033.5 | 1,045 | -51.5 | -4.7% | 1,445,000 |
| 2024/03/08 | 1,060 | 1,103.5 | 1,049.5 | 1,096.5 | +26.5 | +2.5% | 1,923,200 |
| 2024/03/07 | 1,046 | 1,070 | 1,043.5 | 1,070 | +18.5 | +1.8% | 2,242,500 |
| 2024/03/06 | 1,048 | 1,054 | 1,039 | 1,051.5 | -2 | -0.2% | 1,469,800 |
| 2024/03/05 | 1,044.5 | 1,054.5 | 1,033 | 1,053.5 | +8.5 | +0.8% | 1,075,300 |
| 2024/03/04 | 1,084 | 1,084 | 1,035 | 1,045 | -39.5 | -3.6% | 2,017,200 |
| 2024/03/01 | 1,068.5 | 1,084.5 | 1,060.5 | 1,084.5 | +16 | +1.5% | 1,027,000 |
| 2024/02/29 | 1,066 | 1,074.5 | 1,062 | 1,068.5 | +4 | +0.4% | 850,200 |
| 2024/02/28 | 1,060 | 1,088 | 1,056.5 | 1,064.5 | +12.5 | +1.2% | 791,500 |
| 2024/02/27 | 1,047.5 | 1,067.5 | 1,040.5 | 1,052 | +8.5 | +0.8% | 861,800 |
| 2024/02/26 | 1,053.5 | 1,060 | 1,033 | 1,043.5 | -8 | -0.8% | 742,100 |
| 2024/02/22 | 1,045 | 1,056 | 1,044 | 1,051.5 | +12 | +1.2% | 592,500 |
| 2024/02/21 | 1,040 | 1,045.5 | 1,033 | 1,039.5 | +2.5 | +0.2% | 531,200 |
| 2024/02/20 | 1,038.5 | 1,045.5 | 1,031 | 1,037 | -3.5 | -0.3% | 628,900 |
| 2024/02/19 | 1,015 | 1,040.5 | 1,013 | 1,040.5 | +28 | +2.8% | 653,300 |
| 2024/02/16 | 1,000 | 1,024.5 | 998.8 | 1,012.5 | +22.5 | +2.3% | 1,112,200 |
| 2024/02/15 | 1,006 | 1,014.5 | 988.4 | 990 | -4.5 | -0.5% | 653,500 |
| 2024/02/14 | 1,003 | 1,009 | 990.4 | 994.5 | -5.1 | -0.5% | 553,700 |
| 2024/02/13 | 987 | 1,001 | 981.7 | 999.6 | +18.7 | +1.9% | 769,400 |
| 2024/02/09 | 987.4 | 987.5 | 966.3 | 980.9 | -6.5 | -0.7% | 746,700 |
| 2024/02/08 | 981 | 998.8 | 978.4 | 987.4 | +4.4 | +0.4% | 769,100 |
| 2024/02/07 | 978.4 | 985.8 | 972.2 | 983 | ±0 | ±0% | 670,100 |
| 2024/02/06 | 1,010 | 1,010.5 | 982.5 | 983 | -30 | -3% | 1,253,800 |
| 2024/02/05 | 1,004.5 | 1,022.5 | 1,001 | 1,013 | +22.1 | +2.2% | 1,400,500 |
| 2024/02/02 | 999.6 | 999.6 | 986.2 | 990.9 | -10.1 | -1% | 588,100 |
| 2024/02/01 | 990 | 1,002.5 | 983.3 | 1,001 | +4.6 | +0.5% | 813,500 |
| 2024/01/31 | 984.6 | 997 | 981.1 | 996.4 | +11.8 | +1.2% | 525,800 |
301～
350
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
