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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,745.5 | 1,745.5 | 1,708 | 1,734 | -8 | -0.5% | 460,300 |
| 2025/06/12 | 1,742.5 | 1,754.5 | 1,730 | 1,742 | -0.5 | ±0% | 278,900 |
| 2025/06/11 | 1,756 | 1,756 | 1,730 | 1,742.5 | -21 | -1.2% | 389,100 |
| 2025/06/10 | 1,790 | 1,801 | 1,762 | 1,763.5 | -14.5 | -0.8% | 279,900 |
| 2025/06/09 | 1,787 | 1,787.5 | 1,766 | 1,778 | +13 | +0.7% | 167,900 |
| 2025/06/06 | 1,777 | 1,788.5 | 1,760.5 | 1,765 | -13 | -0.7% | 207,600 |
| 2025/06/05 | 1,770 | 1,787.5 | 1,766.5 | 1,778 | -13.5 | -0.8% | 297,400 |
| 2025/06/04 | 1,790 | 1,810 | 1,790 | 1,791.5 | +2 | +0.1% | 393,200 |
| 2025/06/03 | 1,783.5 | 1,799 | 1,773 | 1,789.5 | +6 | +0.3% | 373,600 |
| 2025/06/02 | 1,738 | 1,794.5 | 1,738 | 1,783.5 | +34.5 | +2% | 497,800 |
| 2025/05/30 | 1,707 | 1,757 | 1,706 | 1,749 | +15 | +0.9% | 343,800 |
| 2025/05/29 | 1,735 | 1,754 | 1,726.5 | 1,734 | +10.5 | +0.6% | 406,400 |
| 2025/05/28 | 1,734.5 | 1,735 | 1,706.5 | 1,723.5 | +2.5 | +0.1% | 303,100 |
| 2025/05/27 | 1,712 | 1,721 | 1,696 | 1,721 | +1.5 | +0.1% | 188,000 |
| 2025/05/26 | 1,740 | 1,750 | 1,710 | 1,719.5 | -1 | -0.1% | 370,300 |
| 2025/05/23 | 1,706 | 1,735 | 1,705 | 1,720.5 | +21 | +1.2% | 392,800 |
| 2025/05/22 | 1,678 | 1,715.5 | 1,675 | 1,699.5 | +1.5 | +0.1% | 502,400 |
| 2025/05/21 | 1,690 | 1,725 | 1,682 | 1,698 | +21.5 | +1.3% | 341,500 |
| 2025/05/20 | 1,689.5 | 1,702 | 1,667 | 1,676.5 | -8 | -0.5% | 293,800 |
| 2025/05/19 | 1,630 | 1,687.5 | 1,616 | 1,684.5 | +22 | +1.3% | 271,700 |
| 2025/05/16 | 1,700 | 1,702 | 1,654.5 | 1,662.5 | -49.5 | -2.9% | 382,700 |
| 2025/05/15 | 1,656 | 1,722 | 1,647 | 1,712 | +17 | +1% | 753,600 |
| 2025/05/14 | 1,622 | 1,734 | 1,594 | 1,695 | +96.5 | +6% | 1,429,600 |
| 2025/05/13 | 1,641 | 1,670.5 | 1,598 | 1,598.5 | +16.5 | +1% | 547,400 |
| 2025/05/12 | 1,570 | 1,582.5 | 1,555.5 | 1,582 | +21.5 | +1.4% | 343,500 |
| 2025/05/09 | 1,530 | 1,566 | 1,522.5 | 1,560.5 | +55.5 | +3.7% | 401,700 |
| 2025/05/08 | 1,501 | 1,518.5 | 1,494 | 1,505 | -7 | -0.5% | 381,600 |
| 2025/05/07 | 1,490 | 1,513.5 | 1,470 | 1,512 | +15 | +1% | 504,600 |
| 2025/05/02 | 1,535.5 | 1,546.5 | 1,478 | 1,497 | -54.5 | -3.5% | 613,800 |
| 2025/05/01 | 1,587.5 | 1,595 | 1,546 | 1,551.5 | -43 | -2.7% | 369,400 |
| 2025/04/30 | 1,546 | 1,596.5 | 1,542.5 | 1,594.5 | +49 | +3.2% | 614,400 |
| 2025/04/28 | 1,539 | 1,563 | 1,539 | 1,545.5 | -1.5 | -0.1% | 309,700 |
| 2025/04/25 | 1,563.5 | 1,563.5 | 1,532 | 1,547 | +5.5 | +0.4% | 273,200 |
| 2025/04/24 | 1,551.5 | 1,561.5 | 1,530.5 | 1,541.5 | +16.5 | +1.1% | 258,800 |
| 2025/04/23 | 1,561 | 1,567 | 1,523 | 1,525 | +31 | +2.1% | 373,800 |
| 2025/04/22 | 1,471.5 | 1,494.5 | 1,462.5 | 1,494 | +22 | +1.5% | 188,700 |
| 2025/04/21 | 1,477 | 1,489 | 1,469.5 | 1,472 | -17.5 | -1.2% | 190,000 |
| 2025/04/18 | 1,471 | 1,493 | 1,466 | 1,489.5 | +39.5 | +2.7% | 193,200 |
| 2025/04/17 | 1,441.5 | 1,455 | 1,424 | 1,450 | +23 | +1.6% | 178,400 |
| 2025/04/16 | 1,475 | 1,475 | 1,418.5 | 1,427 | -28 | -1.9% | 220,800 |
| 2025/04/15 | 1,470.5 | 1,470.5 | 1,446 | 1,455 | +7.5 | +0.5% | 228,100 |
| 2025/04/14 | 1,425 | 1,459 | 1,408 | 1,447.5 | +32.5 | +2.3% | 231,400 |
| 2025/04/11 | 1,368 | 1,426 | 1,358.5 | 1,415 | -43 | -2.9% | 312,800 |
| 2025/04/10 | 1,487.5 | 1,487.5 | 1,443.5 | 1,458 | +120.5 | +9% | 556,900 |
| 2025/04/09 | 1,355.5 | 1,381 | 1,317 | 1,337.5 | -75 | -5.3% | 509,900 |
| 2025/04/08 | 1,330 | 1,425.5 | 1,330 | 1,412.5 | +143 | +11.3% | 525,700 |
| 2025/04/07 | 1,300 | 1,319.5 | 1,230 | 1,269.5 | -129.5 | -9.3% | 751,600 |
| 2025/04/04 | 1,430 | 1,430 | 1,363 | 1,399 | -117.5 | -7.7% | 654,000 |
| 2025/04/03 | 1,550 | 1,561 | 1,501 | 1,516.5 | -108 | -6.6% | 601,700 |
| 2025/04/02 | 1,644 | 1,655 | 1,608 | 1,624.5 | -13.5 | -0.8% | 333,700 |
1～
50
件表示中 / 661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 | 173,400円 | +9.1% | +24.3% | 4.27% | 9.41倍 | 0.57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 |
| ほくほく | 275,700円 | +4.7% | +16.2% | 2.54% | 8.20倍 | 0.53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 |
| 九州ＦＧ | 71,600円 | +9.4% | +11.7% | 3.63% | 9.25倍 | 0.44倍 |
|
肥後銀行と鹿児島銀行が経営統合。総資産地銀上位、営業面でシナジー追求、財務の健全性高い |
| 滋賀銀 | 593,000円 | +6.7% | +49.3% | 2.19% | 13.66倍 | 0.61倍 |
|
滋賀県内の融資シェア４割超だが県外にも積極進出。好財務。不動産や環境関連の融資に強み |
| セブン銀行 | 26,300円 | +0.7% | -19.1% | 4.18% | 19.23倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
