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 |
|---|---|---|---|---|---|---|---|
| 2025/03/11 | 1,573 | 1,581.5 | 1,533 | 1,562 | -48 | -3% | 467,900 |
| 2025/03/10 | 1,652 | 1,660 | 1,610 | 1,610 | -32.5 | -2% | 278,500 |
| 2025/03/07 | 1,632 | 1,646.5 | 1,610 | 1,642.5 | -13 | -0.8% | 293,400 |
| 2025/03/06 | 1,627.5 | 1,655.5 | 1,627 | 1,655.5 | +51.5 | +3.2% | 273,400 |
| 2025/03/05 | 1,599 | 1,618.5 | 1,593 | 1,604 | +8.5 | +0.5% | 272,200 |
| 2025/03/04 | 1,609 | 1,628.5 | 1,582.5 | 1,595.5 | -9.5 | -0.6% | 241,600 |
| 2025/03/03 | 1,611 | 1,619.5 | 1,582 | 1,605 | +14.5 | +0.9% | 283,200 |
| 2025/02/28 | 1,612 | 1,613.5 | 1,585 | 1,590.5 | -24.5 | -1.5% | 391,900 |
| 2025/02/27 | 1,616 | 1,619 | 1,597.5 | 1,615 | +5 | +0.3% | 212,900 |
| 2025/02/26 | 1,612 | 1,629 | 1,597 | 1,610 | -10 | -0.6% | 256,200 |
| 2025/02/25 | 1,604.5 | 1,631.5 | 1,588 | 1,620 | -15.5 | -0.9% | 417,100 |
| 2025/02/21 | 1,560.5 | 1,641 | 1,557.5 | 1,635.5 | +61.5 | +3.9% | 495,700 |
| 2025/02/20 | 1,585.5 | 1,605.5 | 1,546.5 | 1,574 | -25 | -1.6% | 332,200 |
| 2025/02/19 | 1,644 | 1,652 | 1,598 | 1,599 | -31 | -1.9% | 353,800 |
| 2025/02/18 | 1,625.5 | 1,645 | 1,604.5 | 1,630 | +17.5 | +1.1% | 288,100 |
| 2025/02/17 | 1,600 | 1,627.5 | 1,600 | 1,612.5 | +15 | +0.9% | 306,900 |
| 2025/02/14 | 1,582.5 | 1,600 | 1,575.5 | 1,597.5 | +10.5 | +0.7% | 197,100 |
| 2025/02/13 | 1,602.5 | 1,622.5 | 1,586 | 1,587 | ±0 | ±0% | 510,800 |
| 2025/02/12 | 1,559 | 1,590 | 1,542.5 | 1,587 | +53 | +3.5% | 472,300 |
| 2025/02/10 | 1,575 | 1,575 | 1,534 | 1,534 | -30 | -1.9% | 271,800 |
| 2025/02/07 | 1,546.5 | 1,573 | 1,526.5 | 1,564 | +19 | +1.2% | 412,400 |
| 2025/02/06 | 1,585.5 | 1,585.5 | 1,545 | 1,545 | -37.5 | -2.4% | 508,200 |
| 2025/02/05 | 1,565 | 1,595 | 1,530 | 1,582.5 | +41.5 | +2.7% | 766,900 |
| 2025/02/04 | 1,682 | 1,694.5 | 1,529 | 1,541 | -104 | -6.3% | 943,900 |
| 2025/02/03 | 1,690 | 1,690 | 1,623 | 1,645 | -66.5 | -3.9% | 629,200 |
| 2025/01/31 | 1,725 | 1,725 | 1,693.5 | 1,711.5 | +12 | +0.7% | 277,300 |
| 2025/01/30 | 1,669 | 1,705.5 | 1,662 | 1,699.5 | +25 | +1.5% | 353,800 |
| 2025/01/29 | 1,685 | 1,687 | 1,662 | 1,674.5 | +3.5 | +0.2% | 212,500 |
| 2025/01/28 | 1,641 | 1,679.5 | 1,635 | 1,671 | +31 | +1.9% | 318,500 |
| 2025/01/27 | 1,628 | 1,668.5 | 1,623.5 | 1,640 | +26.5 | +1.6% | 364,200 |
| 2025/01/24 | 1,625 | 1,625 | 1,578 | 1,613.5 | +18.5 | +1.2% | 294,700 |
| 2025/01/23 | 1,600 | 1,602 | 1,584.5 | 1,595 | ±0 | ±0% | 412,000 |
| 2025/01/22 | 1,625 | 1,628 | 1,595 | 1,595 | -25 | -1.5% | 278,500 |
| 2025/01/21 | 1,645.5 | 1,650 | 1,612 | 1,620 | -11.5 | -0.7% | 166,200 |
| 2025/01/20 | 1,619.5 | 1,637 | 1,616.5 | 1,631.5 | +22 | +1.4% | 187,800 |
| 2025/01/17 | 1,610 | 1,624 | 1,584 | 1,609.5 | -15.5 | -1% | 272,200 |
| 2025/01/16 | 1,607 | 1,640 | 1,603 | 1,625 | +28 | +1.8% | 376,000 |
| 2025/01/15 | 1,574 | 1,602 | 1,572 | 1,597 | +28 | +1.8% | 208,600 |
| 2025/01/14 | 1,603 | 1,607 | 1,564.5 | 1,569 | -21.5 | -1.4% | 279,000 |
| 2025/01/10 | 1,602.5 | 1,614 | 1,583.5 | 1,590.5 | -19 | -1.2% | 296,200 |
| 2025/01/09 | 1,648 | 1,648 | 1,606.5 | 1,609.5 | -44 | -2.7% | 279,000 |
| 2025/01/08 | 1,632 | 1,662 | 1,628 | 1,653.5 | +21 | +1.3% | 327,000 |
| 2025/01/07 | 1,639 | 1,641 | 1,616.5 | 1,632.5 | -1 | -0.1% | 267,100 |
| 2025/01/06 | 1,649 | 1,654 | 1,609.5 | 1,633.5 | -5.5 | -0.3% | 244,600 |
| 2024/12/30 | 1,648 | 1,659.5 | 1,631.5 | 1,639 | -3.5 | -0.2% | 230,400 |
| 2024/12/27 | 1,643.5 | 1,643.5 | 1,631 | 1,642.5 | +10 | +0.6% | 323,300 |
| 2024/12/26 | 1,624 | 1,632.5 | 1,614 | 1,632.5 | -5 | -0.3% | 307,900 |
| 2024/12/25 | 1,665 | 1,665 | 1,611 | 1,637.5 | -18.5 | -1.1% | 317,300 |
| 2024/12/24 | 1,646 | 1,658.5 | 1,639.5 | 1,656 | +26 | +1.6% | 206,900 |
| 2024/12/23 | 1,590 | 1,633 | 1,582 | 1,630 | +35.5 | +2.2% | 285,500 |
101～
150
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
