山口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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,596.5 | 1,616 | 1,583 | 1,612 | +25 | +1.6% | 522,800 |
| 2024/05/09 | 1,580 | 1,598.5 | 1,575 | 1,587 | +26 | +1.7% | 485,000 |
| 2024/05/08 | 1,560 | 1,569.5 | 1,544 | 1,561 | +4 | +0.3% | 320,400 |
| 2024/05/07 | 1,576 | 1,577 | 1,545.5 | 1,557 | -20.5 | -1.3% | 337,500 |
| 2024/05/02 | 1,579 | 1,582.5 | 1,559.5 | 1,577.5 | -2.5 | -0.2% | 182,400 |
| 2024/05/01 | 1,582 | 1,586.5 | 1,559 | 1,580 | -15.5 | -1% | 330,500 |
| 2024/04/30 | 1,587 | 1,595.5 | 1,568 | 1,595.5 | +8 | +0.5% | 364,700 |
| 2024/04/26 | 1,551 | 1,594 | 1,547 | 1,587.5 | +29 | +1.9% | 534,900 |
| 2024/04/25 | 1,572 | 1,575.5 | 1,547 | 1,558.5 | -19 | -1.2% | 286,400 |
| 2024/04/24 | 1,575 | 1,589.5 | 1,568 | 1,577.5 | +2.5 | +0.2% | 396,600 |
| 2024/04/23 | 1,594.5 | 1,603.5 | 1,567.5 | 1,575 | -5.5 | -0.3% | 378,000 |
| 2024/04/22 | 1,581 | 1,606 | 1,546 | 1,580.5 | +39.5 | +2.6% | 824,300 |
| 2024/04/19 | 1,554.5 | 1,569.5 | 1,507.5 | 1,541 | -13.5 | -0.9% | 784,200 |
| 2024/04/18 | 1,515.5 | 1,561 | 1,505 | 1,554.5 | +52.5 | +3.5% | 339,100 |
| 2024/04/17 | 1,535 | 1,535 | 1,495 | 1,502 | -25.5 | -1.7% | 354,500 |
| 2024/04/16 | 1,584.5 | 1,599 | 1,526.5 | 1,527.5 | -60 | -3.8% | 565,700 |
| 2024/04/15 | 1,560 | 1,587.5 | 1,538.5 | 1,587.5 | +2 | +0.1% | 332,500 |
| 2024/04/12 | 1,582.5 | 1,602.5 | 1,569.5 | 1,585.5 | +12.5 | +0.8% | 494,500 |
| 2024/04/11 | 1,527 | 1,575 | 1,525 | 1,573 | +38 | +2.5% | 429,100 |
| 2024/04/10 | 1,522.5 | 1,541.5 | 1,518.5 | 1,535 | ±0 | ±0% | 281,600 |
| 2024/04/09 | 1,554 | 1,555.5 | 1,525.5 | 1,535 | -2.5 | -0.2% | 416,400 |
| 2024/04/08 | 1,533.5 | 1,548.5 | 1,526 | 1,537.5 | +18.5 | +1.2% | 355,300 |
| 2024/04/05 | 1,518 | 1,522.5 | 1,494 | 1,519 | -23.5 | -1.5% | 371,000 |
| 2024/04/04 | 1,523.5 | 1,558.5 | 1,523.5 | 1,542.5 | +21.5 | +1.4% | 567,100 |
| 2024/04/03 | 1,485.5 | 1,541 | 1,479 | 1,521 | +31 | +2.1% | 882,300 |
| 2024/04/02 | 1,513.5 | 1,528 | 1,475 | 1,490 | -20 | -1.3% | 710,900 |
| 2024/04/01 | 1,558 | 1,561 | 1,507.5 | 1,510 | -48.5 | -3.1% | 581,100 |
| 2024/03/29 | 1,541 | 1,562 | 1,531.5 | 1,558.5 | +26.5 | +1.7% | 490,200 |
| 2024/03/28 | 1,564.5 | 1,566 | 1,529.5 | 1,532 | -62 | -3.9% | 813,300 |
| 2024/03/27 | 1,628 | 1,629 | 1,590 | 1,594 | +6 | +0.4% | 1,473,400 |
| 2024/03/26 | 1,614.5 | 1,614.5 | 1,576.5 | 1,588 | -20 | -1.2% | 766,300 |
| 2024/03/25 | 1,628 | 1,628 | 1,595.5 | 1,608 | -36 | -2.2% | 795,600 |
| 2024/03/22 | 1,642.5 | 1,644.5 | 1,616 | 1,644 | +2 | +0.1% | 639,600 |
| 2024/03/21 | 1,587 | 1,654 | 1,571.5 | 1,642 | +76.5 | +4.9% | 1,016,400 |
| 2024/03/19 | 1,562 | 1,589 | 1,556.5 | 1,565.5 | +2 | +0.1% | 661,400 |
| 2024/03/18 | 1,578.5 | 1,579.5 | 1,538.5 | 1,563.5 | +20.5 | +1.3% | 626,800 |
| 2024/03/15 | 1,553 | 1,573 | 1,530 | 1,543 | -16 | -1% | 1,147,100 |
| 2024/03/14 | 1,574 | 1,591.5 | 1,547.5 | 1,559 | +9 | +0.6% | 627,900 |
| 2024/03/13 | 1,587.5 | 1,602 | 1,515.5 | 1,550 | -12.5 | -0.8% | 764,400 |
| 2024/03/12 | 1,565 | 1,567 | 1,525 | 1,562.5 | -30 | -1.9% | 757,400 |
| 2024/03/11 | 1,684.5 | 1,687.5 | 1,567.5 | 1,592.5 | -92 | -5.5% | 1,312,600 |
| 2024/03/08 | 1,644.5 | 1,712 | 1,621.5 | 1,684.5 | +47.5 | +2.9% | 1,344,900 |
| 2024/03/07 | 1,577 | 1,643.5 | 1,574 | 1,637 | +79.5 | +5.1% | 1,001,000 |
| 2024/03/06 | 1,549.5 | 1,569.5 | 1,534.5 | 1,557.5 | +10.5 | +0.7% | 1,130,300 |
| 2024/03/05 | 1,531 | 1,550 | 1,515.5 | 1,547 | +21 | +1.4% | 730,900 |
| 2024/03/04 | 1,548 | 1,550 | 1,519 | 1,526 | -24.5 | -1.6% | 627,500 |
| 2024/03/01 | 1,529 | 1,560 | 1,519 | 1,550.5 | +31.5 | +2.1% | 805,200 |
| 2024/02/29 | 1,519.5 | 1,533 | 1,513.5 | 1,519 | -0.5 | ±0% | 572,700 |
| 2024/02/28 | 1,510 | 1,550 | 1,508.5 | 1,519.5 | +13 | +0.9% | 880,200 |
| 2024/02/27 | 1,499 | 1,527 | 1,490.5 | 1,506.5 | +7 | +0.5% | 846,300 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「山口ＦＧ」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 |
|---|---|---|---|---|---|---|---|---|
| 山口ＦＧ | 161,200円 | +1.7% | +36.2% | 2.67% | 14.57倍 | 0.57倍 |
|
傘下に山口銀、もみじ銀、北九州銀。証券やリースにも展開し、金融コングロマリット化を標榜 |
| 群馬銀 | 106,100円 | - | - | 2.64% | - | 0.73倍 |
|
地銀上位。県内シェアは預金、貸出金とも３５％程度で断トツ。ＮＹなど海外拠点も。国際基準行 |
| いよぎん | 124,400円 | +12.2% | +34.4% | 2.41% | 9.92倍 | 0.48倍 |
|
伊予銀行を中核会社として２２年１０月発足。傘下に保証会社やカード会社。事業領域拡大狙う |
| ひろぎん | 116,100円 | +6.1% | +110.3% | 3.10% | 12.82倍 | 0.71倍 |
|
地銀上位の広島銀行が中核。預金シェア４割弱、貸出金３割半ば。規制緩和でサービス多様化へ |
| 住信ＳＢＩネ | 237,700円 | +15.2% | +15.7% | 0.65% | 15.32倍 | 2.60倍 |
|
ネット銀行大手。ＡＩ活用した住宅ローン融資に強み。ＢａａＳ事業を育成中。高効率経営 |
市場注目の銘柄
チャート関連のコラム
