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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 1,382 | 1,382 | 1,344.5 | 1,350 | -33.5 | -2.4% | 716,100 |
| 2023/09/22 | 1,360 | 1,393 | 1,351.5 | 1,383.5 | +14 | +1% | 730,400 |
| 2023/09/21 | 1,377.5 | 1,394 | 1,363.5 | 1,369.5 | +3.5 | +0.3% | 745,700 |
| 2023/09/20 | 1,398 | 1,406.5 | 1,351.5 | 1,366 | -28.5 | -2% | 1,108,200 |
| 2023/09/19 | 1,377 | 1,409.5 | 1,376 | 1,394.5 | +11.5 | +0.8% | 952,100 |
| 2023/09/15 | 1,425 | 1,436 | 1,378 | 1,383 | -13 | -0.9% | 2,346,800 |
| 2023/09/14 | 1,390 | 1,403 | 1,385.5 | 1,396 | +29 | +2.1% | 1,439,900 |
| 2023/09/13 | 1,351 | 1,374.5 | 1,348.5 | 1,367 | +23.5 | +1.7% | 1,501,400 |
| 2023/09/12 | 1,322 | 1,344.5 | 1,313 | 1,343.5 | +22 | +1.7% | 1,424,200 |
| 2023/09/11 | 1,270 | 1,322.5 | 1,268.5 | 1,321.5 | +77 | +6.2% | 1,366,000 |
| 2023/09/08 | 1,238 | 1,254.5 | 1,238 | 1,244.5 | -22 | -1.7% | 1,385,500 |
| 2023/09/07 | 1,255 | 1,278 | 1,253 | 1,266.5 | +1 | +0.1% | 1,227,600 |
| 2023/09/06 | 1,279 | 1,287.5 | 1,264.5 | 1,265.5 | +76.5 | +6.4% | 1,416,500 |
| 2023/09/05 | 1,203 | 1,211.5 | 1,180 | 1,189 | -2 | -0.2% | 857,900 |
| 2023/09/04 | 1,175 | 1,191 | 1,175 | 1,191 | +19 | +1.6% | 858,500 |
| 2023/09/01 | 1,161 | 1,187 | 1,161 | 1,172 | +14.5 | +1.3% | 832,000 |
| 2023/08/31 | 1,150 | 1,167.5 | 1,147 | 1,157.5 | +3 | +0.3% | 800,600 |
| 2023/08/30 | 1,134 | 1,160.5 | 1,134 | 1,154.5 | +20.5 | +1.8% | 577,100 |
| 2023/08/29 | 1,137 | 1,140.5 | 1,126 | 1,134 | -3 | -0.3% | 453,200 |
| 2023/08/28 | 1,132 | 1,140.5 | 1,132 | 1,137 | +12.5 | +1.1% | 474,000 |
| 2023/08/25 | 1,130 | 1,131.5 | 1,117.5 | 1,124.5 | -8.5 | -0.8% | 456,600 |
| 2023/08/24 | 1,117.5 | 1,135.5 | 1,115 | 1,133 | +12.5 | +1.1% | 460,900 |
| 2023/08/23 | 1,112.5 | 1,122.5 | 1,110.5 | 1,120.5 | -3.5 | -0.3% | 372,800 |
| 2023/08/22 | 1,102.5 | 1,124 | 1,097 | 1,124 | +27.5 | +2.5% | 503,300 |
| 2023/08/21 | 1,097 | 1,105 | 1,094 | 1,096.5 | +3.5 | +0.3% | 515,800 |
| 2023/08/18 | 1,094 | 1,104.5 | 1,086 | 1,093 | -3 | -0.3% | 633,800 |
| 2023/08/17 | 1,075 | 1,097 | 1,073 | 1,096 | +15.5 | +1.4% | 613,700 |
| 2023/08/16 | 1,087.5 | 1,089.5 | 1,078 | 1,080.5 | -23.5 | -2.1% | 521,600 |
| 2023/08/15 | 1,103 | 1,107.5 | 1,096.5 | 1,104 | -3 | -0.3% | 451,000 |
| 2023/08/14 | 1,115 | 1,121.5 | 1,102.5 | 1,107 | +4 | +0.4% | 525,600 |
| 2023/08/10 | 1,091.5 | 1,103.5 | 1,089.5 | 1,103 | +5.5 | +0.5% | 529,100 |
| 2023/08/09 | 1,119 | 1,120 | 1,090 | 1,097.5 | -14.5 | -1.3% | 610,500 |
| 2023/08/08 | 1,118 | 1,119.5 | 1,105 | 1,112 | -5 | -0.4% | 528,100 |
| 2023/08/07 | 1,128 | 1,131 | 1,096.5 | 1,117 | +9 | +0.8% | 917,600 |
| 2023/08/04 | 1,100 | 1,116 | 1,100 | 1,108 | +15 | +1.4% | 936,000 |
| 2023/08/03 | 1,100 | 1,109.5 | 1,092 | 1,093 | -4 | -0.4% | 831,900 |
| 2023/08/02 | 1,094 | 1,108 | 1,089 | 1,097 | +2.5 | +0.2% | 797,900 |
| 2023/08/01 | 1,100 | 1,111 | 1,094.5 | 1,094.5 | -10.5 | -1% | 1,015,800 |
| 2023/07/31 | 1,101 | 1,121.5 | 1,092 | 1,105 | +29.5 | +2.7% | 1,440,600 |
| 2023/07/28 | 1,056.5 | 1,084 | 1,046 | 1,075.5 | +26.5 | +2.5% | 3,945,100 |
| 2023/07/27 | 1,036.5 | 1,050 | 1,033 | 1,049 | +8 | +0.8% | 782,300 |
| 2023/07/26 | 1,038 | 1,045.5 | 1,036.5 | 1,041 | +1 | +0.1% | 519,600 |
| 2023/07/25 | 1,040.5 | 1,041 | 1,031.5 | 1,040 | +13 | +1.3% | 576,200 |
| 2023/07/24 | 1,020 | 1,032.5 | 1,020 | 1,027 | -2.5 | -0.2% | 473,300 |
| 2023/07/21 | 1,044 | 1,046 | 1,025 | 1,029.5 | -11.5 | -1.1% | 711,100 |
| 2023/07/20 | 1,043.5 | 1,049 | 1,038 | 1,041 | +3.5 | +0.3% | 545,200 |
| 2023/07/19 | 1,040.5 | 1,046.5 | 1,030 | 1,037.5 | +12 | +1.2% | 627,600 |
| 2023/07/18 | 1,007.5 | 1,036 | 1,006.5 | 1,025.5 | +18 | +1.8% | 743,000 |
| 2023/07/14 | 1,014 | 1,017 | 1,000.5 | 1,007.5 | -3.5 | -0.3% | 806,800 |
| 2023/07/13 | 1,022 | 1,029 | 1,007 | 1,011 | -17 | -1.7% | 635,400 |
151～
200
件表示中 / 3451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 | 160,500円 | +1.7% | +36.2% | 2.68% | 14.50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 | 105,000円 | +12.1% | +9.6% | 2.10% | 13.73倍 | 0.79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 | 123,300円 | +12.2% | +34.4% | 2.43% | 9.82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 |
| 住信ＳＢＩネ | 237,700円 | +15.2% | +15.7% | 0.65% | 15.32倍 | 2.59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 |
| ひろぎん | 114,900円 | +6.1% | +110.3% | 3.13% | 12.69倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
