山陰合同銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,265 | 1,267 | 1,215 | 1,218 | -42 | -3.3% | 292,600 |
| 2025/04/30 | 1,242 | 1,266 | 1,238 | 1,260 | +25 | +2% | 415,100 |
| 2025/04/28 | 1,232 | 1,243 | 1,228 | 1,235 | +3 | +0.2% | 326,600 |
| 2025/04/25 | 1,220 | 1,242 | 1,219 | 1,232 | +18 | +1.5% | 428,300 |
| 2025/04/24 | 1,220 | 1,229 | 1,207 | 1,214 | +8 | +0.7% | 276,500 |
| 2025/04/23 | 1,212 | 1,223 | 1,200 | 1,206 | +21 | +1.8% | 442,000 |
| 2025/04/22 | 1,166 | 1,185 | 1,163 | 1,185 | +18 | +1.5% | 183,100 |
| 2025/04/21 | 1,172 | 1,175 | 1,156 | 1,167 | -17 | -1.4% | 243,700 |
| 2025/04/18 | 1,174 | 1,185 | 1,165 | 1,184 | +32 | +2.8% | 262,000 |
| 2025/04/17 | 1,127 | 1,157 | 1,121 | 1,152 | +23 | +2% | 358,000 |
| 2025/04/16 | 1,138 | 1,146 | 1,116 | 1,129 | -4 | -0.4% | 285,600 |
| 2025/04/15 | 1,130 | 1,137 | 1,121 | 1,133 | +15 | +1.3% | 296,500 |
| 2025/04/14 | 1,104 | 1,128 | 1,091 | 1,118 | +14 | +1.3% | 333,900 |
| 2025/04/11 | 1,071 | 1,109 | 1,061 | 1,104 | -39 | -3.4% | 432,600 |
| 2025/04/10 | 1,200 | 1,201 | 1,135 | 1,143 | +108 | +10.4% | 600,600 |
| 2025/04/09 | 1,051 | 1,063 | 1,023 | 1,035 | -60 | -5.5% | 507,200 |
| 2025/04/08 | 1,059 | 1,114 | 1,052 | 1,095 | +95 | +9.5% | 500,200 |
| 2025/04/07 | 999 | 1,028 | 980 | 1,000 | -100 | -9.1% | 980,200 |
| 2025/04/04 | 1,093 | 1,105 | 1,052 | 1,100 | -71 | -6.1% | 1,025,900 |
| 2025/04/03 | 1,187 | 1,199 | 1,154 | 1,171 | -90 | -7.1% | 721,300 |
| 2025/04/02 | 1,279 | 1,281 | 1,253 | 1,261 | -18 | -1.4% | 253,000 |
| 2025/04/01 | 1,324 | 1,324 | 1,279 | 1,279 | -18 | -1.4% | 275,000 |
| 2025/03/31 | 1,301 | 1,309 | 1,273 | 1,297 | -49 | -3.6% | 372,600 |
| 2025/03/28 | 1,377 | 1,388 | 1,341 | 1,346 | -46 | -3.3% | 437,000 |
| 2025/03/27 | 1,365 | 1,392 | 1,354 | 1,392 | +18 | +1.3% | 612,100 |
| 2025/03/26 | 1,364 | 1,375 | 1,340 | 1,374 | +20 | +1.5% | 389,700 |
| 2025/03/25 | 1,366 | 1,368 | 1,349 | 1,354 | -14 | -1% | 299,800 |
| 2025/03/24 | 1,389 | 1,389 | 1,359 | 1,368 | -24 | -1.7% | 238,000 |
| 2025/03/21 | 1,348 | 1,399 | 1,348 | 1,392 | +44 | +3.3% | 389,900 |
| 2025/03/19 | 1,352 | 1,360 | 1,345 | 1,348 | -8 | -0.6% | 206,100 |
| 2025/03/18 | 1,318 | 1,357 | 1,318 | 1,356 | +41 | +3.1% | 522,100 |
| 2025/03/17 | 1,310 | 1,327 | 1,308 | 1,315 | +22 | +1.7% | 275,000 |
| 2025/03/14 | 1,270 | 1,299 | 1,266 | 1,293 | +14 | +1.1% | 557,000 |
| 2025/03/13 | 1,270 | 1,287 | 1,270 | 1,279 | +16 | +1.3% | 267,100 |
| 2025/03/12 | 1,265 | 1,278 | 1,263 | 1,263 | ±0 | ±0% | 454,100 |
| 2025/03/11 | 1,265 | 1,265 | 1,238 | 1,263 | -19 | -1.5% | 453,000 |
| 2025/03/10 | 1,296 | 1,296 | 1,280 | 1,282 | -17 | -1.3% | 286,500 |
| 2025/03/07 | 1,284 | 1,299 | 1,271 | 1,299 | -2 | -0.2% | 297,600 |
| 2025/03/06 | 1,279 | 1,304 | 1,279 | 1,301 | +31 | +2.4% | 310,700 |
| 2025/03/05 | 1,258 | 1,277 | 1,256 | 1,270 | +5 | +0.4% | 169,600 |
| 2025/03/04 | 1,260 | 1,269 | 1,253 | 1,265 | +6 | +0.5% | 248,500 |
| 2025/03/03 | 1,268 | 1,277 | 1,248 | 1,259 | +7 | +0.6% | 280,700 |
| 2025/02/28 | 1,270 | 1,274 | 1,248 | 1,252 | -24 | -1.9% | 336,500 |
| 2025/02/27 | 1,260 | 1,276 | 1,260 | 1,276 | +18 | +1.4% | 200,700 |
| 2025/02/26 | 1,261 | 1,263 | 1,243 | 1,258 | -2 | -0.2% | 282,100 |
| 2025/02/25 | 1,246 | 1,261 | 1,245 | 1,260 | +4 | +0.3% | 341,900 |
| 2025/02/21 | 1,258 | 1,264 | 1,249 | 1,256 | -3 | -0.2% | 321,100 |
| 2025/02/20 | 1,263 | 1,276 | 1,250 | 1,259 | -4 | -0.3% | 306,300 |
| 2025/02/19 | 1,288 | 1,306 | 1,263 | 1,263 | -17 | -1.3% | 374,300 |
| 2025/02/18 | 1,274 | 1,285 | 1,263 | 1,280 | +6 | +0.5% | 292,200 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「山合銀」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 |
|---|---|---|---|---|---|---|---|---|
| 山合銀 | 121,800円 | +9.8% | +6.8% | 3.94% | 10.18倍 | 0.57倍 |
|
山陰地盤。鳥取、島根で預金高１位。広島、岡山、大阪、兵庫にも展開。営業地域が広範な点に特徴 |
| スルガ銀 | 124,400円 | +1.7% | +6.6% | 2.33% | 13.18倍 | 0.76倍 |
|
静岡東部、神奈川西部地盤。個人向け貸出が軸。シェアハウス関連融資は債権譲渡が一服 |
| 北洋銀行 | 48,500円 | +9.8% | +31.1% | 3.30% | 9.98倍 | 0.42倍 |
|
資金量は第二地銀最大。０８年札幌銀と合併。道内貸出シェアは約３割。１３年度末公的資金を完済 |
| 十六ＦＧ | 467,500円 | -6.9% | +11.8% | 3.85% | 8.07倍 | 0.39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 |
| 百五銀 | 66,900円 | +0.4% | +20.7% | 2.69% | 9.57倍 | 0.36倍 |
|
地銀上位。三重県で断トツ。三菱ＵＦＪ銀、十六銀、名古屋銀と親密。愛知県での出店を加速 |
市場注目の銘柄
チャート関連のコラム
