あいちフィナンシャルグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 535 | 539.4 | 533.4 | 537.6 | -1 | -0.2% | 524,000 |
| 2025/07/28 | 556.4 | 556.4 | 538 | 538.6 | -20.8 | -3.7% | 772,000 |
| 2025/07/25 | 558.8 | 561.6 | 554 | 559.4 | +1.8 | +0.3% | 655,000 |
| 2025/07/24 | 550 | 560 | 547 | 557.6 | +15.6 | +2.9% | 697,000 |
| 2025/07/23 | 536.4 | 547 | 535 | 542 | +12 | +2.3% | 830,500 |
| 2025/07/22 | 535.8 | 539.2 | 527.8 | 530 | -5.8 | -1.1% | 455,500 |
| 2025/07/18 | 539.4 | 540.2 | 535 | 535.8 | +0.2 | ±0% | 509,000 |
| 2025/07/17 | 523 | 537.6 | 522 | 535.6 | +11.6 | +2.2% | 518,500 |
| 2025/07/16 | 528.2 | 528.4 | 523.2 | 524 | -5.6 | -1.1% | 355,500 |
| 2025/07/15 | 533.4 | 538.8 | 528.2 | 529.6 | -0.8 | -0.2% | 418,000 |
| 2025/07/14 | 529.8 | 531.8 | 525 | 530.4 | -1 | -0.2% | 383,000 |
| 2025/07/11 | 529.6 | 539 | 529 | 531.4 | +5 | +0.9% | 506,000 |
| 2025/07/10 | 527.6 | 529.8 | 521.6 | 526.4 | ±0 | ±0% | 560,500 |
| 2025/07/09 | 521.6 | 527.6 | 519.2 | 526.4 | +5.6 | +1.1% | 486,500 |
| 2025/07/08 | 516 | 520.8 | 513.6 | 520.8 | +4.8 | +0.9% | 660,000 |
| 2025/07/07 | 520 | 521.8 | 512.4 | 516 | -6.4 | -1.2% | 408,500 |
| 2025/07/04 | 513.4 | 523.6 | 513.4 | 522.4 | +9.4 | +1.8% | 646,500 |
| 2025/07/03 | 508 | 513.4 | 506.4 | 513 | +3.8 | +0.7% | 495,500 |
| 2025/07/02 | 505.4 | 511.2 | 504.2 | 509.2 | +2.6 | +0.5% | 586,500 |
| 2025/07/01 | 504.4 | 508.6 | 497.8 | 506.6 | -1 | -0.2% | 1,041,000 |
| 2025/06/30 | 509 | 510.6 | 506.4 | 507.6 | +0.8 | +0.2% | 565,500 |
| 2025/06/27 | 503.2 | 510.2 | 503.2 | 506.8 | +0.4 | +0.1% | 623,500 |
| 2025/06/26 | 501.2 | 506.4 | 501 | 506.4 | +6 | +1.2% | 564,000 |
| 2025/06/25 | 507.2 | 507.4 | 500.4 | 500.4 | -6.4 | -1.3% | 557,000 |
| 2025/06/24 | 505.8 | 510.8 | 502 | 506.8 | +5.2 | +1% | 1,102,000 |
| 2025/06/23 | 503.8 | 510.4 | 501.4 | 501.6 | -4.4 | -0.9% | 898,000 |
| 2025/06/20 | 504 | 509.6 | 502 | 506 | +2 | +0.4% | 2,220,500 |
| 2025/06/19 | 504.8 | 505.8 | 502 | 504 | -3.6 | -0.7% | 480,000 |
| 2025/06/18 | 500.6 | 507.8 | 499.8 | 507.6 | +4 | +0.8% | 617,000 |
| 2025/06/17 | 499.2 | 506 | 499 | 503.6 | +2.6 | +0.5% | 537,000 |
| 2025/06/16 | 498.6 | 504 | 498 | 501 | +2.4 | +0.5% | 409,500 |
| 2025/06/13 | 503.8 | 504 | 497 | 498.6 | -1.8 | -0.4% | 728,500 |
| 2025/06/12 | 503.6 | 506.2 | 500.4 | 500.4 | -3.2 | -0.6% | 477,500 |
| 2025/06/11 | 510.8 | 511.4 | 503.6 | 503.6 | -7.2 | -1.4% | 668,000 |
| 2025/06/10 | 517.8 | 520.4 | 510.8 | 510.8 | -5.8 | -1.1% | 660,500 |
| 2025/06/09 | 517.8 | 520.6 | 515 | 516.6 | +0.6 | +0.1% | 513,000 |
| 2025/06/06 | 510 | 516.6 | 510 | 516 | +6.4 | +1.3% | 642,500 |
| 2025/06/05 | 511.8 | 512.2 | 506.4 | 509.6 | -6.2 | -1.2% | 575,500 |
| 2025/06/04 | 512 | 520.2 | 511.8 | 515.8 | +3.6 | +0.7% | 543,500 |
| 2025/06/03 | 519.8 | 521.4 | 511 | 512.2 | -5.8 | -1.1% | 754,500 |
| 2025/06/02 | 512.4 | 519.8 | 511.8 | 518 | +0.8 | +0.2% | 894,500 |
| 2025/05/30 | 513.8 | 518.4 | 508.2 | 517.2 | +3.4 | +0.7% | 706,000 |
| 2025/05/29 | 512.4 | 518 | 511.6 | 513.8 | +3.4 | +0.7% | 416,500 |
| 2025/05/28 | 515.6 | 520 | 510.4 | 510.4 | -1.6 | -0.3% | 523,500 |
| 2025/05/27 | 509.4 | 514.4 | 507.2 | 512 | +2.8 | +0.5% | 374,000 |
| 2025/05/26 | 514.4 | 515 | 507.6 | 509.2 | -2.8 | -0.5% | 404,500 |
| 2025/05/23 | 514 | 521.6 | 511.6 | 512 | +0.2 | ±0% | 463,500 |
| 2025/05/22 | 505 | 512.6 | 503.6 | 511.8 | +3 | +0.6% | 627,000 |
| 2025/05/21 | 509.2 | 519.6 | 508.8 | 508.8 | +4.8 | +1% | 903,000 |
| 2025/05/20 | 505.2 | 515 | 503 | 504 | +1 | +0.2% | 942,500 |
251～
300
件表示中 / 942件
類似銘柄と比較する
現在ご覧いただいている「あいちＦＧ」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 |
|---|---|---|---|---|---|---|---|---|
| あいちＦＧ | 162,200円 | +11.1% | -9.4% | 1.85% | 17.19倍 | 0.92倍 |
|
愛知の貸出残高２位愛知銀と３位中京銀統合し誕生。三重の三十三ＦＧと２７年４月経営統合へ |
| 十六ＦＧ | 241,600円 | +3.5% | +2.9% | 2.19% | 14.27倍 | 0.91倍 |
|
岐阜県の十六銀行が中核。資金量は県内首位。県内貸出シェア約３割。２１年１０月持株会社化 |
| あおぞら | 325,900円 | +4.8% | +36.1% | 3.07% | 16.71倍 | 0.94倍 |
|
旧日債銀。事業再編など専門的な投融資に強み。地銀連携に力点。ＧＭＯとネット銀。四半期配当 |
| 山合銀 | 250,400円 | +18.3% | +16.0% | 2.72% | 14.66倍 | 1.16倍 |
|
山陰地盤。鳥取、島根で預金高１位。山陽、関西、東京圏にも展開。営業地域が広範な点に特徴 |
| セブン銀行 | 32,500円 | +7.0% | -2.2% | 3.38% | 22.34倍 | 1.35倍 |
|
金融機関からのＡＴＭ手数料が柱。セブン‐イレブン店舗中心にＡＴＭ設置。海外展開も |
市場注目の銘柄
チャート関連のコラム
