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 |
|---|---|---|---|---|---|---|---|
| 2025/08/05 | 1,980 | 2,010 | 1,962.5 | 2,001.5 | +32 | +1.6% | 333,700 |
| 2025/08/04 | 1,943 | 1,969.5 | 1,924 | 1,969.5 | -20.5 | -1% | 405,200 |
| 2025/08/01 | 1,980 | 2,010 | 1,954.5 | 1,990 | +21 | +1.1% | 393,200 |
| 2025/07/31 | 1,965 | 1,982 | 1,939 | 1,969 | +42.5 | +2.2% | 605,700 |
| 2025/07/30 | 1,915 | 1,950 | 1,857 | 1,926.5 | +7.5 | +0.4% | 566,900 |
| 2025/07/29 | 1,904.5 | 1,925 | 1,890 | 1,919 | +17 | +0.9% | 303,300 |
| 2025/07/28 | 1,974.5 | 1,974.5 | 1,896 | 1,902 | -84 | -4.2% | 362,200 |
| 2025/07/25 | 1,974 | 1,989.5 | 1,961 | 1,986 | +19 | +1% | 438,100 |
| 2025/07/24 | 1,940 | 1,975 | 1,938 | 1,967 | +52.5 | +2.7% | 371,200 |
| 2025/07/23 | 1,910 | 1,940 | 1,879.5 | 1,914.5 | +33.5 | +1.8% | 494,300 |
| 2025/07/22 | 1,858.5 | 1,888 | 1,851.5 | 1,881 | +22.5 | +1.2% | 296,700 |
| 2025/07/18 | 1,865 | 1,874 | 1,848.5 | 1,858.5 | ±0 | ±0% | 195,300 |
| 2025/07/17 | 1,826.5 | 1,862 | 1,826 | 1,858.5 | +22.5 | +1.2% | 242,700 |
| 2025/07/16 | 1,823 | 1,843 | 1,820.5 | 1,836 | +5.5 | +0.3% | 264,100 |
| 2025/07/15 | 1,843.5 | 1,864 | 1,829.5 | 1,830.5 | -13 | -0.7% | 228,800 |
| 2025/07/14 | 1,845 | 1,865 | 1,822 | 1,843.5 | +3.5 | +0.2% | 359,300 |
| 2025/07/11 | 1,810 | 1,855 | 1,806.5 | 1,840 | +42.5 | +2.4% | 442,600 |
| 2025/07/10 | 1,778.5 | 1,805 | 1,778.5 | 1,797.5 | +3.5 | +0.2% | 392,800 |
| 2025/07/09 | 1,768.5 | 1,797.5 | 1,756 | 1,794 | +35 | +2% | 538,700 |
| 2025/07/08 | 1,750.5 | 1,765.5 | 1,742.5 | 1,759 | +9 | +0.5% | 358,100 |
| 2025/07/07 | 1,755.5 | 1,764.5 | 1,740 | 1,750 | -17 | -1% | 211,600 |
| 2025/07/04 | 1,757 | 1,774 | 1,747.5 | 1,767 | +12.5 | +0.7% | 202,900 |
| 2025/07/03 | 1,733 | 1,757 | 1,728 | 1,754.5 | +2 | +0.1% | 250,000 |
| 2025/07/02 | 1,748 | 1,767.5 | 1,732.5 | 1,752.5 | +9 | +0.5% | 439,400 |
| 2025/07/01 | 1,726.5 | 1,753 | 1,703.5 | 1,743.5 | -3 | -0.2% | 448,200 |
| 2025/06/30 | 1,762 | 1,765.5 | 1,746 | 1,746.5 | +2 | +0.1% | 290,500 |
| 2025/06/27 | 1,735 | 1,761 | 1,735 | 1,744.5 | -1.5 | -0.1% | 303,300 |
| 2025/06/26 | 1,739.5 | 1,752.5 | 1,734 | 1,746 | +2.5 | +0.1% | 321,000 |
| 2025/06/25 | 1,749.5 | 1,749.5 | 1,727 | 1,743.5 | +3 | +0.2% | 234,500 |
| 2025/06/24 | 1,751.5 | 1,774 | 1,735 | 1,740.5 | +10 | +0.6% | 301,600 |
| 2025/06/23 | 1,730 | 1,739.5 | 1,708 | 1,730.5 | -3.5 | -0.2% | 221,600 |
| 2025/06/20 | 1,740.5 | 1,752.5 | 1,733 | 1,734 | -14 | -0.8% | 705,600 |
| 2025/06/19 | 1,760 | 1,762 | 1,740.5 | 1,748 | -9 | -0.5% | 333,000 |
| 2025/06/18 | 1,750 | 1,759 | 1,738 | 1,757 | +6.5 | +0.4% | 258,200 |
| 2025/06/17 | 1,750 | 1,755.5 | 1,740 | 1,750.5 | +3 | +0.2% | 214,200 |
| 2025/06/16 | 1,748.5 | 1,759.5 | 1,735 | 1,747.5 | +13.5 | +0.8% | 207,800 |
| 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 |
1～
50
件表示中 / 697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 | 200,100円 | +9.1% | +24.3% | 3.70% | 10.84倍 | 0.66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 |
| 七十七 | 524,500円 | +7.8% | +11.1% | 4.00% | 8.85倍 | 0.68倍 |
|
仙台拠点で東北最大の地銀。預貸率向上が課題。仙台再開発に照準。横浜銀等とシステム共同化 |
| ひろぎん | 131,000円 | +10.7% | +9.2% | 4.12% | 9.84倍 | 0.78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 |
| 九州ＦＧ | 78,400円 | +9.4% | +11.7% | 3.32% | 10.13倍 | 0.48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 |
| 第四北越 | 378,500円 | +5.3% | +16.8% | 3.96% | 10.02倍 | 0.69倍 |
|
新潟県首位の第四銀行と同２位の北越銀行が経営統合。群馬銀行と２７年４月に経営統合で合意 |
市場注目の銘柄
チャート関連のコラム
