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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/09/06 | 503 | 506 | 497 | 498 | -8 | -1.6% | 106,100 |
| 2022/09/05 | 505 | 518 | 500 | 506 | -47 | -8.5% | 238,700 |
| 2022/09/02 | 553 | 555 | 550 | 553 | +3 | +0.5% | 19,500 |
| 2022/09/01 | 556 | 558 | 550 | 550 | -5 | -0.9% | 45,100 |
| 2022/08/31 | 558 | 562 | 555 | 555 | -9 | -1.6% | 14,300 |
| 2022/08/30 | 560 | 564 | 557 | 564 | +9 | +1.6% | 5,900 |
| 2022/08/29 | 548 | 559 | 548 | 555 | -9 | -1.6% | 24,100 |
| 2022/08/26 | 563 | 568 | 563 | 564 | -3 | -0.5% | 10,700 |
| 2022/08/25 | 563 | 567 | 561 | 567 | +5 | +0.9% | 14,000 |
| 2022/08/24 | 560 | 563 | 560 | 562 | +3 | +0.5% | 9,600 |
| 2022/08/23 | 565 | 565 | 558 | 559 | -6 | -1.1% | 8,200 |
| 2022/08/22 | 562 | 565 | 558 | 565 | +3 | +0.5% | 45,600 |
| 2022/08/19 | 561 | 563 | 559 | 562 | +2 | +0.4% | 14,000 |
| 2022/08/18 | 564 | 564 | 559 | 560 | -4 | -0.7% | 21,200 |
| 2022/08/17 | 558 | 564 | 558 | 564 | +11 | +2% | 19,900 |
| 2022/08/16 | 558 | 561 | 553 | 553 | -5 | -0.9% | 16,500 |
| 2022/08/15 | 554 | 558 | 551 | 558 | +2 | +0.4% | 17,700 |
| 2022/08/12 | 553 | 556 | 549 | 556 | +10 | +1.8% | 52,900 |
| 2022/08/10 | 545 | 550 | 545 | 546 | -2 | -0.4% | 45,900 |
| 2022/08/09 | 553 | 554 | 547 | 548 | -7 | -1.3% | 24,900 |
| 2022/08/08 | 551 | 557 | 551 | 555 | +2 | +0.4% | 17,200 |
| 2022/08/05 | 551 | 554 | 549 | 553 | +2 | +0.4% | 18,900 |
| 2022/08/04 | 551 | 552 | 546 | 551 | +1 | +0.2% | 32,200 |
| 2022/08/03 | 556 | 558 | 549 | 550 | -5 | -0.9% | 47,400 |
| 2022/08/02 | 570 | 570 | 554 | 555 | -14 | -2.5% | 45,700 |
| 2022/08/01 | 571 | 571 | 564 | 569 | +3 | +0.5% | 40,100 |
| 2022/07/29 | 577 | 577 | 552 | 566 | -12 | -2.1% | 59,400 |
| 2022/07/28 | 579 | 579 | 573 | 578 | +3 | +0.5% | 13,800 |
701～
750
件表示中 / 3149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 | 40,300円 | +7.1% | +3.3% | 1.24% | 6.37倍 | 2.42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 | 133,300円 | -5.1% | -5.3% | 3.75% | 9.98倍 | 0.26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 | 120,400円 | +11.8% | +31.7% | 4.15% | 6.79倍 | 0.45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 | 75,500円 | -1.0% | -5.8% | 4.24% | 7.97倍 | 0.30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 |
| 高知銀行 | 87,300円 | +2.2% | +55.2% | 2.86% | 6.79倍 | 0.20倍 |
|
高知の第二地銀。県内シェアは貸出金約２５％、預貯金約１５％。地元シェア高い。公的資金は完済 |
市場注目の銘柄
チャート関連のコラム
