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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 303 | 303 | 289 | 296 | -1 | -0.3% | 91,000 |
| 2024/10/21 | 295 | 298 | 295 | 297 | -1 | -0.3% | 19,200 |
| 2024/10/18 | 303 | 303 | 296 | 298 | -4 | -1.3% | 19,400 |
| 2024/10/17 | 301 | 303 | 300 | 302 | +2 | +0.7% | 22,500 |
| 2024/10/16 | 295 | 308 | 294 | 300 | +3 | +1% | 55,300 |
| 2024/10/15 | 287 | 302 | 286 | 297 | +11 | +3.8% | 93,400 |
| 2024/10/11 | 287 | 292 | 286 | 286 | +1 | +0.4% | 51,600 |
| 2024/10/10 | 282 | 288 | 279 | 285 | +7 | +2.5% | 69,800 |
| 2024/10/09 | 289 | 289 | 276 | 278 | -9 | -3.1% | 159,500 |
| 2024/10/08 | 290 | 290 | 278 | 287 | -5 | -1.7% | 146,800 |
| 2024/10/07 | 291 | 295 | 286 | 292 | +6 | +2.1% | 66,300 |
| 2024/10/04 | 286 | 291 | 286 | 286 | ±0 | ±0% | 30,900 |
| 2024/10/03 | 287 | 289 | 286 | 286 | +2 | +0.7% | 36,200 |
| 2024/10/02 | 285 | 290 | 284 | 284 | -1 | -0.4% | 44,200 |
| 2024/10/01 | 283 | 288 | 283 | 285 | +3 | +1.1% | 63,100 |
| 2024/09/30 | 280 | 290 | 280 | 282 | -9 | -3.1% | 94,000 |
| 2024/09/27 | 294 | 294 | 291 | 291 | -2 | -0.7% | 53,000 |
| 2024/09/26 | 294 | 295 | 287 | 293 | -1 | -0.3% | 63,100 |
| 2024/09/25 | 294 | 298 | 292 | 294 | -2 | -0.7% | 62,900 |
| 2024/09/24 | 300 | 303 | 293 | 296 | +3 | +1% | 72,600 |
| 2024/09/20 | 292 | 293 | 290 | 293 | +2 | +0.7% | 45,000 |
| 2024/09/19 | 285 | 291 | 285 | 291 | +7 | +2.5% | 71,000 |
| 2024/09/18 | 284 | 287 | 281 | 284 | +4 | +1.4% | 33,500 |
| 2024/09/17 | 286 | 289 | 278 | 280 | -6 | -2.1% | 44,800 |
| 2024/09/13 | 280 | 288 | 280 | 286 | +6 | +2.1% | 56,800 |
| 2024/09/12 | 282 | 284 | 278 | 280 | +4 | +1.4% | 44,300 |
| 2024/09/11 | 290 | 290 | 276 | 276 | -14 | -4.8% | 128,500 |
| 2024/09/10 | 295 | 300 | 290 | 290 | -5 | -1.7% | 46,300 |
| 2024/09/09 | 285 | 311 | 283 | 295 | +2 | +0.7% | 138,700 |
| 2024/09/06 | 300 | 301 | 290 | 293 | -7 | -2.3% | 80,400 |
| 2024/09/05 | 301 | 304 | 296 | 300 | -2 | -0.7% | 132,100 |
| 2024/09/04 | 320 | 321 | 302 | 302 | -29 | -8.8% | 323,200 |
| 2024/09/03 | 313 | 331 | 311 | 331 | +22 | +7.1% | 226,500 |
| 2024/09/02 | 313 | 315 | 307 | 309 | -5 | -1.6% | 59,500 |
| 2024/08/30 | 311 | 315 | 307 | 314 | +2 | +0.6% | 128,400 |
| 2024/08/29 | 317 | 317 | 312 | 312 | -3 | -1% | 42,900 |
| 2024/08/28 | 320 | 321 | 314 | 315 | -6 | -1.9% | 46,900 |
| 2024/08/27 | 312 | 326 | 311 | 321 | +10 | +3.2% | 112,000 |
| 2024/08/26 | 301 | 314 | 301 | 311 | +8 | +2.6% | 88,700 |
| 2024/08/23 | 302 | 306 | 300 | 303 | ±0 | ±0% | 58,900 |
| 2024/08/22 | 309 | 309 | 300 | 303 | -2 | -0.7% | 62,300 |
| 2024/08/21 | 308 | 308 | 301 | 305 | -2 | -0.7% | 77,000 |
| 2024/08/20 | 312 | 313 | 304 | 307 | +1 | +0.3% | 108,500 |
| 2024/08/19 | 310 | 313 | 306 | 306 | -2 | -0.6% | 63,200 |
| 2024/08/16 | 304 | 312 | 303 | 308 | +8 | +2.7% | 97,700 |
| 2024/08/15 | 297 | 307 | 297 | 300 | +3 | +1% | 43,700 |
| 2024/08/14 | 301 | 306 | 297 | 297 | -3 | -1% | 108,200 |
| 2024/08/13 | 290 | 303 | 290 | 300 | +10 | +3.4% | 92,500 |
| 2024/08/09 | 286 | 300 | 285 | 290 | +7 | +2.5% | 153,000 |
| 2024/08/08 | 283 | 290 | 280 | 283 | -5 | -1.7% | 127,400 |
201～
250
件表示中 / 3148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 | 40,400円 | +7.1% | +3.3% | 1.24% | 6.38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 | 133,000円 | -5.1% | -5.3% | 3.76% | 9.96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 | 120,600円 | +11.8% | +31.7% | 4.15% | 6.80倍 | 0.44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 | 75,700円 | -1.0% | -5.8% | 4.23% | 7.99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 | 87,700円 | +2.2% | +55.2% | 2.85% | 6.81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
