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 |
|---|---|---|---|---|---|---|---|
| 2025/05/26 | 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 |
| 2025/04/01 | 1,699.5 | 1,700 | 1,638 | 1,638 | -32 | -1.9% | 520,900 |
| 2025/03/31 | 1,676 | 1,699 | 1,637.5 | 1,670 | -63.5 | -3.7% | 737,900 |
| 2025/03/28 | 1,750 | 1,769 | 1,725 | 1,733.5 | -44.5 | -2.5% | 467,700 |
| 2025/03/27 | 1,733 | 1,788 | 1,722 | 1,778 | +34.5 | +2% | 587,500 |
| 2025/03/26 | 1,746.5 | 1,759 | 1,721 | 1,743.5 | -3 | -0.2% | 460,600 |
| 2025/03/25 | 1,744 | 1,757 | 1,729 | 1,746.5 | +1 | +0.1% | 336,900 |
| 2025/03/24 | 1,762 | 1,762 | 1,729 | 1,745.5 | -16.5 | -0.9% | 325,100 |
| 2025/03/21 | 1,717 | 1,762.5 | 1,705.5 | 1,762 | +62 | +3.6% | 667,000 |
| 2025/03/19 | 1,709.5 | 1,725 | 1,688 | 1,700 | -30 | -1.7% | 352,400 |
| 2025/03/18 | 1,692.5 | 1,741 | 1,690 | 1,730 | +56 | +3.3% | 525,800 |
| 2025/03/17 | 1,674 | 1,683.5 | 1,662 | 1,674 | +19 | +1.1% | 290,700 |
| 2025/03/14 | 1,632 | 1,664.5 | 1,627.5 | 1,655 | +22.5 | +1.4% | 395,900 |
| 2025/03/13 | 1,630 | 1,647 | 1,627 | 1,632.5 | +16.5 | +1% | 219,800 |
| 2025/03/12 | 1,580 | 1,637.5 | 1,580 | 1,616 | +54 | +3.5% | 420,700 |
51～
100
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
