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 |
|---|---|---|---|---|---|---|---|
| 2024/10/09 | 1,445 | 1,459.5 | 1,427.5 | 1,432 | -9.5 | -0.7% | 235,200 |
| 2024/10/08 | 1,474 | 1,481.5 | 1,420.5 | 1,441.5 | -55 | -3.7% | 533,600 |
| 2024/10/07 | 1,478 | 1,517.5 | 1,451.5 | 1,496.5 | +75.5 | +5.3% | 641,100 |
| 2024/10/04 | 1,422 | 1,454 | 1,412 | 1,421 | +14.5 | +1% | 842,900 |
| 2024/10/03 | 1,455.5 | 1,459 | 1,399 | 1,406.5 | -28.5 | -2% | 642,300 |
| 2024/10/02 | 1,439 | 1,462 | 1,424.5 | 1,435 | -15 | -1% | 453,500 |
| 2024/10/01 | 1,430.5 | 1,472.5 | 1,421 | 1,450 | +21 | +1.5% | 364,900 |
| 2024/09/30 | 1,397 | 1,441 | 1,395 | 1,429 | +35 | +2.5% | 517,100 |
| 2024/09/27 | 1,410 | 1,414 | 1,382.5 | 1,394 | -42.5 | -3% | 415,800 |
| 2024/09/26 | 1,405.5 | 1,441 | 1,397 | 1,436.5 | +36.5 | +2.6% | 558,100 |
| 2024/09/25 | 1,421 | 1,424.5 | 1,388 | 1,400 | -19 | -1.3% | 461,900 |
| 2024/09/24 | 1,439 | 1,443.5 | 1,416 | 1,419 | -19 | -1.3% | 346,000 |
| 2024/09/20 | 1,463 | 1,465 | 1,431.5 | 1,438 | -1 | -0.1% | 517,100 |
| 2024/09/19 | 1,455 | 1,464 | 1,439 | 1,439 | +4 | +0.3% | 352,500 |
| 2024/09/18 | 1,439 | 1,445 | 1,416 | 1,435 | +11.5 | +0.8% | 391,700 |
| 2024/09/17 | 1,465.5 | 1,465.5 | 1,398 | 1,423.5 | -26.5 | -1.8% | 318,100 |
| 2024/09/13 | 1,456.5 | 1,473 | 1,446.5 | 1,450 | -3.5 | -0.2% | 471,500 |
| 2024/09/12 | 1,445.5 | 1,473.5 | 1,438 | 1,453.5 | +31 | +2.2% | 299,900 |
| 2024/09/11 | 1,458.5 | 1,478.5 | 1,415 | 1,422.5 | -65 | -4.4% | 399,400 |
| 2024/09/10 | 1,469 | 1,499.5 | 1,469 | 1,487.5 | +19 | +1.3% | 301,700 |
| 2024/09/09 | 1,450 | 1,478 | 1,428.5 | 1,468.5 | -19.5 | -1.3% | 260,100 |
| 2024/09/06 | 1,488.5 | 1,503.5 | 1,479.5 | 1,488 | +6.5 | +0.4% | 261,400 |
| 2024/09/05 | 1,480 | 1,514.5 | 1,447 | 1,481.5 | -37.5 | -2.5% | 480,900 |
| 2024/09/04 | 1,554 | 1,570 | 1,515.5 | 1,519 | -84 | -5.2% | 441,500 |
| 2024/09/03 | 1,583 | 1,617.5 | 1,583 | 1,603 | +23.5 | +1.5% | 450,500 |
| 2024/09/02 | 1,540 | 1,593 | 1,524 | 1,579.5 | +42.5 | +2.8% | 395,900 |
| 2024/08/30 | 1,544 | 1,548.5 | 1,514 | 1,537 | -7 | -0.5% | 519,100 |
| 2024/08/29 | 1,557 | 1,568 | 1,536 | 1,544 | -13 | -0.8% | 201,900 |
| 2024/08/28 | 1,522 | 1,557 | 1,514 | 1,557 | +32.5 | +2.1% | 177,900 |
| 2024/08/27 | 1,520 | 1,540 | 1,516 | 1,524.5 | +2 | +0.1% | 271,000 |
| 2024/08/26 | 1,573.5 | 1,578 | 1,511.5 | 1,522.5 | -47.5 | -3% | 271,600 |
| 2024/08/23 | 1,566.5 | 1,572.5 | 1,539.5 | 1,570 | +12.5 | +0.8% | 387,300 |
| 2024/08/22 | 1,574.5 | 1,577 | 1,549.5 | 1,557.5 | -20.5 | -1.3% | 333,000 |
| 2024/08/21 | 1,562 | 1,587 | 1,550.5 | 1,578 | -15.5 | -1% | 201,600 |
| 2024/08/20 | 1,630 | 1,637 | 1,588 | 1,593.5 | +2 | +0.1% | 229,600 |
| 2024/08/19 | 1,588.5 | 1,618 | 1,583.5 | 1,591.5 | -14.5 | -0.9% | 271,500 |
| 2024/08/16 | 1,590.5 | 1,616.5 | 1,587 | 1,606 | +66.5 | +4.3% | 300,000 |
| 2024/08/15 | 1,535 | 1,562.5 | 1,526.5 | 1,539.5 | +24.5 | +1.6% | 336,600 |
| 2024/08/14 | 1,483 | 1,534 | 1,483 | 1,515 | +41 | +2.8% | 280,300 |
| 2024/08/13 | 1,438 | 1,479.5 | 1,429 | 1,474 | +31.5 | +2.2% | 206,400 |
| 2024/08/09 | 1,440.5 | 1,463.5 | 1,417 | 1,442.5 | +44.5 | +3.2% | 507,800 |
| 2024/08/08 | 1,387 | 1,451 | 1,383 | 1,398 | -36.5 | -2.5% | 424,500 |
| 2024/08/07 | 1,339.5 | 1,478 | 1,339.5 | 1,434.5 | +35 | +2.5% | 557,200 |
| 2024/08/06 | 1,363.5 | 1,465.5 | 1,350.5 | 1,399.5 | +126 | +9.9% | 841,900 |
| 2024/08/05 | 1,396 | 1,396 | 1,258.5 | 1,273.5 | -237 | -15.7% | 866,500 |
| 2024/08/02 | 1,594.5 | 1,606 | 1,510 | 1,510.5 | -149.5 | -9% | 722,400 |
| 2024/08/01 | 1,667 | 1,715 | 1,635 | 1,660 | -29.5 | -1.7% | 757,000 |
| 2024/07/31 | 1,604.5 | 1,689.5 | 1,592 | 1,689.5 | +45 | +2.7% | 762,200 |
| 2024/07/30 | 1,661 | 1,667 | 1,613 | 1,644.5 | -12.5 | -0.8% | 554,600 |
| 2024/07/29 | 1,605.5 | 1,658 | 1,600.5 | 1,657 | +54 | +3.4% | 391,500 |
201～
250
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 | 201,500円 | +9.1% | +24.3% | 3.67% | 10.91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 | 527,000円 | +7.8% | +11.1% | 3.98% | 8.89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 | 131,600円 | +10.7% | +9.2% | 4.10% | 9.88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 | 78,900円 | +9.4% | +11.7% | 3.30% | 10.19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 | 380,500円 | +5.3% | +16.8% | 3.94% | 10.07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
