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 |
|---|---|---|---|---|---|---|---|
| 2024/12/20 | 1,644 | 1,644 | 1,589.5 | 1,594.5 | -49.5 | -3% | 641,000 |
| 2024/12/19 | 1,631 | 1,655 | 1,622.5 | 1,644 | -16 | -1% | 326,400 |
| 2024/12/18 | 1,620 | 1,663.5 | 1,613.5 | 1,660 | +28.5 | +1.7% | 326,600 |
| 2024/12/17 | 1,658 | 1,665 | 1,631.5 | 1,631.5 | -21 | -1.3% | 257,900 |
| 2024/12/16 | 1,661 | 1,663.5 | 1,630.5 | 1,652.5 | -3.5 | -0.2% | 305,500 |
| 2024/12/13 | 1,664.5 | 1,680 | 1,638.5 | 1,656 | -15 | -0.9% | 448,500 |
| 2024/12/12 | 1,700 | 1,715 | 1,671 | 1,671 | -4 | -0.2% | 389,700 |
| 2024/12/11 | 1,658.5 | 1,683 | 1,646.5 | 1,675 | +22 | +1.3% | 369,100 |
| 2024/12/10 | 1,675 | 1,676.5 | 1,644 | 1,653 | -8.5 | -0.5% | 352,200 |
| 2024/12/09 | 1,663 | 1,670.5 | 1,637 | 1,661.5 | +5 | +0.3% | 300,800 |
| 2024/12/06 | 1,647 | 1,662 | 1,640 | 1,656.5 | +3 | +0.2% | 164,600 |
| 2024/12/05 | 1,675 | 1,675 | 1,623 | 1,653.5 | -13.5 | -0.8% | 423,100 |
| 2024/12/04 | 1,697.5 | 1,703 | 1,667 | 1,667 | -26 | -1.5% | 266,700 |
| 2024/12/03 | 1,693.5 | 1,715.5 | 1,671 | 1,693 | -0.5 | ±0% | 486,700 |
| 2024/12/02 | 1,640 | 1,696.5 | 1,631 | 1,693.5 | +72.5 | +4.5% | 465,800 |
| 2024/11/29 | 1,599 | 1,639.5 | 1,584.5 | 1,621 | +29.5 | +1.9% | 275,800 |
| 2024/11/28 | 1,591 | 1,597 | 1,579.5 | 1,591.5 | ±0 | ±0% | 191,200 |
| 2024/11/27 | 1,577.5 | 1,599.5 | 1,566.5 | 1,591.5 | +9.5 | +0.6% | 271,200 |
| 2024/11/26 | 1,615 | 1,622.5 | 1,571 | 1,582 | -33 | -2% | 356,500 |
| 2024/11/25 | 1,630 | 1,641.5 | 1,611 | 1,615 | +2 | +0.1% | 368,300 |
| 2024/11/22 | 1,589 | 1,613 | 1,576 | 1,613 | +20.5 | +1.3% | 244,300 |
| 2024/11/21 | 1,570.5 | 1,602.5 | 1,558 | 1,592.5 | +26.5 | +1.7% | 246,500 |
| 2024/11/20 | 1,564 | 1,574 | 1,558.5 | 1,566 | -13 | -0.8% | 201,100 |
| 2024/11/19 | 1,555.5 | 1,580.5 | 1,550.5 | 1,579 | +11.5 | +0.7% | 265,100 |
| 2024/11/18 | 1,583.5 | 1,588 | 1,565.5 | 1,567.5 | -14.5 | -0.9% | 255,100 |
| 2024/11/15 | 1,629 | 1,629 | 1,573 | 1,582 | -21 | -1.3% | 237,800 |
| 2024/11/14 | 1,579.5 | 1,619.5 | 1,569.5 | 1,603 | +41.5 | +2.7% | 429,700 |
| 2024/11/13 | 1,580 | 1,589 | 1,556.5 | 1,561.5 | -17.5 | -1.1% | 314,800 |
| 2024/11/12 | 1,622 | 1,624 | 1,572 | 1,579 | -14.5 | -0.9% | 427,600 |
| 2024/11/11 | 1,602 | 1,642.5 | 1,560 | 1,593.5 | -30.5 | -1.9% | 440,000 |
| 2024/11/08 | 1,628 | 1,653.5 | 1,600 | 1,624 | -4 | -0.2% | 675,200 |
| 2024/11/07 | 1,649 | 1,650.5 | 1,600 | 1,628 | +31 | +1.9% | 693,200 |
| 2024/11/06 | 1,516.5 | 1,597 | 1,516.5 | 1,597 | +91 | +6% | 606,200 |
| 2024/11/05 | 1,500 | 1,532.5 | 1,490 | 1,506 | +9 | +0.6% | 425,200 |
| 2024/11/01 | 1,440 | 1,502.5 | 1,439 | 1,497 | +30 | +2% | 425,100 |
| 2024/10/31 | 1,470 | 1,478.5 | 1,453.5 | 1,467 | +3 | +0.2% | 494,000 |
| 2024/10/30 | 1,467.5 | 1,474.5 | 1,452 | 1,464 | -1.5 | -0.1% | 568,900 |
| 2024/10/29 | 1,439 | 1,474.5 | 1,431 | 1,465.5 | +32.5 | +2.3% | 283,200 |
| 2024/10/28 | 1,404 | 1,447.5 | 1,402.5 | 1,433 | +2 | +0.1% | 451,200 |
| 2024/10/25 | 1,422 | 1,433 | 1,405 | 1,431 | +3 | +0.2% | 359,400 |
| 2024/10/24 | 1,418 | 1,436.5 | 1,405 | 1,428 | ±0 | ±0% | 229,900 |
| 2024/10/23 | 1,445.5 | 1,446 | 1,421 | 1,428 | -16 | -1.1% | 180,900 |
| 2024/10/22 | 1,460 | 1,467 | 1,436 | 1,444 | -28 | -1.9% | 238,900 |
| 2024/10/21 | 1,485 | 1,488.5 | 1,465.5 | 1,472 | -18 | -1.2% | 244,300 |
| 2024/10/18 | 1,493 | 1,507 | 1,480 | 1,490 | +4 | +0.3% | 150,200 |
| 2024/10/17 | 1,491 | 1,513.5 | 1,467 | 1,486 | +18 | +1.2% | 335,600 |
| 2024/10/16 | 1,439 | 1,494 | 1,436 | 1,468 | +11.5 | +0.8% | 395,400 |
| 2024/10/15 | 1,459 | 1,467.5 | 1,444 | 1,456.5 | +17.5 | +1.2% | 298,700 |
| 2024/10/11 | 1,450 | 1,454.5 | 1,433 | 1,439 | +4.5 | +0.3% | 285,000 |
| 2024/10/10 | 1,452 | 1,452.5 | 1,415 | 1,434.5 | +2.5 | +0.2% | 398,900 |
151～
200
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
