ちゅうぎん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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,168 | 1,176 | 1,154.5 | 1,169 | -0.5 | ±0% | 285,800 |
| 2024/03/04 | 1,189.5 | 1,190.5 | 1,163 | 1,169.5 | -29 | -2.4% | 466,500 |
| 2024/03/01 | 1,188 | 1,202.5 | 1,183 | 1,198.5 | +18 | +1.5% | 411,200 |
| 2024/02/29 | 1,180 | 1,182.5 | 1,158.5 | 1,180.5 | +11.5 | +1% | 595,700 |
| 2024/02/28 | 1,125 | 1,186.5 | 1,124 | 1,169 | +50 | +4.5% | 767,100 |
| 2024/02/27 | 1,110 | 1,135.5 | 1,103 | 1,119 | +13.5 | +1.2% | 460,800 |
| 2024/02/26 | 1,121.5 | 1,124 | 1,104 | 1,105.5 | -10.5 | -0.9% | 276,900 |
| 2024/02/22 | 1,116 | 1,125 | 1,111 | 1,116 | -1.5 | -0.1% | 318,100 |
| 2024/02/21 | 1,123 | 1,125.5 | 1,105 | 1,117.5 | -10 | -0.9% | 361,400 |
| 2024/02/20 | 1,125 | 1,135 | 1,113.5 | 1,127.5 | +5 | +0.4% | 315,500 |
| 2024/02/19 | 1,105 | 1,122.5 | 1,103 | 1,122.5 | +30 | +2.7% | 306,900 |
| 2024/02/16 | 1,074 | 1,102 | 1,071 | 1,092.5 | +30.5 | +2.9% | 459,300 |
| 2024/02/15 | 1,074.5 | 1,086 | 1,054 | 1,062 | -1.5 | -0.1% | 289,000 |
| 2024/02/14 | 1,087 | 1,088 | 1,058 | 1,063.5 | -15.5 | -1.4% | 271,500 |
| 2024/02/13 | 1,072.5 | 1,086 | 1,063 | 1,079 | +7 | +0.7% | 403,200 |
| 2024/02/09 | 1,066 | 1,080 | 1,051.5 | 1,072 | +3 | +0.3% | 373,300 |
| 2024/02/08 | 1,070.5 | 1,080 | 1,064 | 1,069 | -8.5 | -0.8% | 357,200 |
| 2024/02/07 | 1,069 | 1,082 | 1,052.5 | 1,077.5 | +2 | +0.2% | 472,000 |
| 2024/02/06 | 1,087 | 1,097 | 1,072.5 | 1,075.5 | -23 | -2.1% | 459,800 |
| 2024/02/05 | 1,062.5 | 1,110 | 1,052.5 | 1,098.5 | +66 | +6.4% | 850,900 |
| 2024/02/02 | 1,048.5 | 1,048.5 | 1,032 | 1,032.5 | -16 | -1.5% | 202,200 |
| 2024/02/01 | 1,037 | 1,051 | 1,028.5 | 1,048.5 | -1 | -0.1% | 298,900 |
| 2024/01/31 | 1,040 | 1,049.5 | 1,031 | 1,049.5 | +12.5 | +1.2% | 345,400 |
| 2024/01/30 | 1,040 | 1,042 | 1,031.5 | 1,037 | -2.5 | -0.2% | 192,400 |
| 2024/01/29 | 1,032.5 | 1,047 | 1,032.5 | 1,039.5 | +11 | +1.1% | 193,200 |
| 2024/01/26 | 1,032 | 1,049.5 | 1,022 | 1,028.5 | -11 | -1.1% | 313,400 |
| 2024/01/25 | 1,050.5 | 1,055 | 1,035 | 1,039.5 | -7 | -0.7% | 395,200 |
| 2024/01/24 | 1,020 | 1,048.5 | 1,017 | 1,046.5 | +23.5 | +2.3% | 295,600 |
| 2024/01/23 | 1,033.5 | 1,040.5 | 1,020 | 1,023 | -10 | -1% | 168,500 |
| 2024/01/22 | 1,032.5 | 1,035.5 | 1,026.5 | 1,033 | +11.5 | +1.1% | 180,000 |
| 2024/01/19 | 1,026.5 | 1,029 | 1,017 | 1,021.5 | -1 | -0.1% | 234,700 |
| 2024/01/18 | 1,015 | 1,022.5 | 1,010.5 | 1,022.5 | +11 | +1.1% | 187,300 |
| 2024/01/17 | 1,016 | 1,021.5 | 1,010 | 1,011.5 | -3.5 | -0.3% | 304,100 |
| 2024/01/16 | 1,033 | 1,035 | 1,007 | 1,015 | -25 | -2.4% | 478,800 |
| 2024/01/15 | 1,024 | 1,048 | 1,024 | 1,040 | +23.5 | +2.3% | 333,200 |
| 2024/01/12 | 1,037 | 1,037 | 1,016.5 | 1,016.5 | -6.5 | -0.6% | 367,200 |
| 2024/01/11 | 1,018.5 | 1,038.5 | 1,017 | 1,023 | +7 | +0.7% | 327,000 |
| 2024/01/10 | 1,022 | 1,029.5 | 1,010.5 | 1,016 | -3 | -0.3% | 270,500 |
| 2024/01/09 | 1,016 | 1,024 | 1,011.5 | 1,019 | +1 | +0.1% | 274,800 |
| 2024/01/05 | 1,013.5 | 1,019 | 1,007 | 1,018 | +14 | +1.4% | 277,400 |
| 2024/01/04 | 1,005.5 | 1,006 | 985 | 1,004 | +2.5 | +0.2% | 329,500 |
| 2023/12/29 | 1,000 | 1,012 | 997.6 | 1,001.5 | +2.5 | +0.3% | 450,000 |
| 2023/12/28 | 997.5 | 999 | 991.2 | 999 | ±0 | ±0% | 226,200 |
| 2023/12/27 | 985.3 | 999.5 | 984.3 | 999 | +17.1 | +1.7% | 285,900 |
| 2023/12/26 | 997.7 | 998 | 975.2 | 981.9 | -3.7 | -0.4% | 476,600 |
| 2023/12/25 | 995.4 | 996 | 983.1 | 985.6 | +5.2 | +0.5% | 291,300 |
| 2023/12/22 | 971.2 | 989 | 971.2 | 980.4 | +13.1 | +1.4% | 576,800 |
| 2023/12/21 | 980 | 983.5 | 967 | 967.3 | -17.7 | -1.8% | 638,000 |
| 2023/12/20 | 988.5 | 996.6 | 982.5 | 985 | -19 | -1.9% | 700,700 |
| 2023/12/19 | 1,018 | 1,023 | 1,000.5 | 1,004 | -6 | -0.6% | 543,800 |
51～
100
件表示中 / 399件
類似銘柄と比較する
現在ご覧いただいている「ちゅうぎ」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 |
|---|---|---|---|---|---|---|---|---|
| ちゅうぎ | 158,600円 | +10.5% | +10.6% | 3.34% | 12.03倍 | 0.50倍 |
|
中国銀行を中核に２２年１０月発足。傘下に証券やリース会社。総合サービス業への転換目指す |
| セブン銀行 | 26,700円 | +8.7% | -8.3% | 4.12% | 16.02倍 | 1.16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 |
| 西日本ＦＨ | 205,700円 | +0.8% | +15.1% | 2.92% | 10.69倍 | 0.50倍 |
|
福岡本拠の西日本シティ銀と長崎銀、西日本信用保証による共同持株会社。宮崎、大分にも展開 |
| あおぞら | 239,000円 | +34.0% | - | 3.18% | 15.51倍 | 0.73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 |
| ほくほく | 213,700円 | - | - | 1.87% | - | 0.42倍 |
|
傘下に北陸銀行と北海道銀行。地銀広域統合の先駆。横浜銀とシステムなど提携。証券子会社も |
市場注目の銘柄
チャート関連のコラム
