じもと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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 404 | 409 | 399 | 399 | -4 | -1% | 70,700 |
| 2022/11/18 | 412 | 418 | 401 | 403 | -8 | -1.9% | 136,400 |
| 2022/11/17 | 405 | 411 | 405 | 411 | +4 | +1% | 36,400 |
| 2022/11/16 | 401 | 411 | 400 | 407 | +4 | +1% | 40,100 |
| 2022/11/15 | 406 | 409 | 401 | 403 | -4 | -1% | 25,200 |
| 2022/11/14 | 404 | 407 | 398 | 407 | +2 | +0.5% | 59,300 |
| 2022/11/11 | 410 | 415 | 405 | 405 | -5 | -1.2% | 50,700 |
| 2022/11/10 | 410 | 414 | 410 | 410 | -5 | -1.2% | 20,800 |
| 2022/11/09 | 410 | 416 | 409 | 415 | +5 | +1.2% | 22,300 |
| 2022/11/08 | 411 | 411 | 407 | 410 | +1 | +0.2% | 15,200 |
| 2022/11/07 | 407 | 411 | 406 | 409 | +2 | +0.5% | 21,800 |
| 2022/11/04 | 409 | 415 | 402 | 407 | -2 | -0.5% | 103,000 |
| 2022/11/02 | 411 | 412 | 409 | 409 | -2 | -0.5% | 22,300 |
| 2022/11/01 | 417 | 417 | 408 | 411 | -1 | -0.2% | 38,900 |
| 2022/10/31 | 421 | 427 | 412 | 412 | -6 | -1.4% | 113,500 |
| 2022/10/28 | 424 | 430 | 418 | 418 | -12 | -2.8% | 255,300 |
| 2022/10/27 | 444 | 444 | 428 | 430 | -18 | -4% | 59,800 |
| 2022/10/26 | 425 | 448 | 424 | 448 | +23 | +5.4% | 105,500 |
| 2022/10/25 | 426 | 428 | 422 | 425 | +1 | +0.2% | 36,500 |
| 2022/10/24 | 430 | 430 | 421 | 424 | -1 | -0.2% | 48,600 |
| 2022/10/21 | 427 | 431 | 423 | 425 | -2 | -0.5% | 51,600 |
| 2022/10/20 | 434 | 437 | 425 | 427 | -7 | -1.6% | 50,500 |
| 2022/10/19 | 430 | 434 | 427 | 434 | +3 | +0.7% | 31,500 |
| 2022/10/18 | 436 | 436 | 429 | 431 | +2 | +0.5% | 48,200 |
| 2022/10/17 | 423 | 439 | 418 | 429 | +4 | +0.9% | 128,700 |
| 2022/10/14 | 429 | 432 | 420 | 425 | -2 | -0.5% | 92,500 |
| 2022/10/13 | 445 | 445 | 426 | 427 | -24 | -5.3% | 154,100 |
| 2022/10/12 | 462 | 462 | 445 | 451 | -10 | -2.2% | 78,700 |
| 2022/10/11 | 486 | 486 | 461 | 461 | -32 | -6.5% | 89,500 |
| 2022/10/07 | 482 | 495 | 480 | 493 | +5 | +1% | 17,000 |
| 2022/10/06 | 476 | 494 | 476 | 488 | +13 | +2.7% | 22,300 |
| 2022/10/05 | 475 | 489 | 474 | 475 | -3 | -0.6% | 24,500 |
| 2022/10/04 | 478 | 484 | 473 | 478 | +16 | +3.5% | 45,100 |
| 2022/10/03 | 465 | 465 | 456 | 462 | -4 | -0.9% | 29,900 |
| 2022/09/30 | 470 | 473 | 464 | 466 | -14 | -2.9% | 41,400 |
| 2022/09/29 | 473 | 480 | 466 | 480 | +16 | +3.4% | 79,900 |
| 2022/09/28 | 488 | 488 | 459 | 464 | -26 | -5.3% | 110,000 |
| 2022/09/27 | 500 | 500 | 488 | 490 | -3 | -0.6% | 34,600 |
| 2022/09/26 | 496 | 497 | 491 | 493 | -10 | -2% | 48,700 |
| 2022/09/22 | 510 | 510 | 501 | 503 | -7 | -1.4% | 31,500 |
| 2022/09/21 | 510 | 513 | 506 | 510 | -4 | -0.8% | 22,300 |
| 2022/09/20 | 503 | 514 | 503 | 514 | +16 | +3.2% | 51,200 |
| 2022/09/16 | 500 | 504 | 498 | 498 | -3 | -0.6% | 62,500 |
| 2022/09/15 | 500 | 503 | 499 | 501 | +1 | +0.2% | 22,500 |
| 2022/09/14 | 501 | 505 | 498 | 500 | -8 | -1.6% | 52,000 |
| 2022/09/13 | 506 | 508 | 504 | 508 | +2 | +0.4% | 21,600 |
| 2022/09/12 | 505 | 507 | 501 | 506 | +5 | +1% | 64,600 |
| 2022/09/09 | 500 | 504 | 499 | 501 | +1 | +0.2% | 67,700 |
| 2022/09/08 | 509 | 509 | 496 | 500 | -2 | -0.4% | 76,500 |
| 2022/09/07 | 497 | 507 | 490 | 502 | +4 | +0.8% | 109,500 |
601～
650
件表示中 / 3077件
類似銘柄と比較する
現在ご覧いただいている「じもとＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| じもとＨＤ | 31,600円 | +0.2% | - | 1.58% | 5.67倍 | 0.10倍 |
|
きらやか銀と仙台銀の経営統合で１２年に誕生。公的資金注入行。ＳＢＩＨＤ子会社が筆頭株主 |
| 鳥取銀 | 125,100円 | +9.2% | -7.0% | 4.00% | 11.15倍 | 0.24倍 |
|
地銀中下位。鳥取唯一の地銀だが預貸シェアは山陰合同の次。県東部地盤。西部と島根東部強化 |
| 東北銀 | 105,100円 | -2.9% | +7.1% | 4.76% | 6.63倍 | 0.26倍 |
|
地銀下位行。岩手県３行中３番手。フィデアＨＤとの経営統合合意は解除。公的資金１００億円 |
| 大東銀 | 65,800円 | -7.2% | +0.4% | 4.56% | 6.94倍 | 0.23倍 |
|
福島県内資金量２位。郡山本拠、県全域展開。中小企業、個人に強み。復興支援強化で営業改革 |
| 富山銀 | 151,800円 | +3.5% | +58.6% | 3.29% | 8.51倍 | 0.27倍 |
|
戦後設立の地銀。預金量約５０００億円、地銀協加盟行では最小規模。隣県の金沢に進出 |
市場注目の銘柄
チャート関連のコラム
