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 |
|---|---|---|---|---|---|---|---|
| 2024/07/29 | 1,605.5 | 1,658 | 1,600.5 | 1,657 | +54 | +3.4% | 391,500 |
| 2024/07/26 | 1,599 | 1,623 | 1,580 | 1,603 | -13 | -0.8% | 369,600 |
| 2024/07/25 | 1,705 | 1,705 | 1,613.5 | 1,616 | -87 | -5.1% | 489,900 |
| 2024/07/24 | 1,724.5 | 1,749 | 1,703 | 1,703 | -25.5 | -1.5% | 378,900 |
| 2024/07/23 | 1,668 | 1,733 | 1,668 | 1,728.5 | +69.5 | +4.2% | 491,400 |
| 2024/07/22 | 1,674 | 1,694 | 1,658.5 | 1,659 | -18 | -1.1% | 230,800 |
| 2024/07/19 | 1,674 | 1,688 | 1,650.5 | 1,677 | -5.5 | -0.3% | 252,500 |
| 2024/07/18 | 1,672 | 1,697.5 | 1,665 | 1,682.5 | -1.5 | -0.1% | 253,100 |
| 2024/07/17 | 1,698.5 | 1,709 | 1,675.5 | 1,684 | +5 | +0.3% | 212,900 |
| 2024/07/16 | 1,641 | 1,700.5 | 1,638.5 | 1,679 | +35 | +2.1% | 376,600 |
| 2024/07/12 | 1,636.5 | 1,654.5 | 1,622 | 1,644 | +1.5 | +0.1% | 283,600 |
| 2024/07/11 | 1,694 | 1,701 | 1,635.5 | 1,642.5 | -26.5 | -1.6% | 381,800 |
| 2024/07/10 | 1,668 | 1,681.5 | 1,659.5 | 1,669 | -8.5 | -0.5% | 363,200 |
| 2024/07/09 | 1,662 | 1,687.5 | 1,657.5 | 1,677.5 | +33.5 | +2% | 310,300 |
| 2024/07/08 | 1,667 | 1,671.5 | 1,638 | 1,644 | -14.5 | -0.9% | 414,700 |
| 2024/07/05 | 1,677.5 | 1,685.5 | 1,658.5 | 1,658.5 | -19 | -1.1% | 191,200 |
| 2024/07/04 | 1,700 | 1,700 | 1,666 | 1,677.5 | -16.5 | -1% | 346,400 |
| 2024/07/03 | 1,725.5 | 1,735.5 | 1,674.5 | 1,694 | -33 | -1.9% | 464,200 |
| 2024/07/02 | 1,691.5 | 1,738 | 1,691.5 | 1,727 | +26 | +1.5% | 463,500 |
| 2024/07/01 | 1,700 | 1,706.5 | 1,664 | 1,701 | +14.5 | +0.9% | 422,200 |
| 2024/06/28 | 1,672 | 1,702.5 | 1,670 | 1,686.5 | +9.5 | +0.6% | 325,300 |
| 2024/06/27 | 1,678 | 1,686 | 1,664 | 1,677 | -1 | -0.1% | 289,700 |
| 2024/06/26 | 1,656 | 1,681 | 1,654 | 1,678 | +24 | +1.5% | 389,900 |
| 2024/06/25 | 1,623 | 1,672 | 1,621.5 | 1,654 | +38 | +2.4% | 340,300 |
| 2024/06/24 | 1,604 | 1,621.5 | 1,570.5 | 1,616 | +6.5 | +0.4% | 315,200 |
| 2024/06/21 | 1,620 | 1,643 | 1,603.5 | 1,609.5 | -10 | -0.6% | 546,100 |
| 2024/06/20 | 1,609 | 1,619.5 | 1,582 | 1,619.5 | +10.5 | +0.7% | 266,700 |
| 2024/06/19 | 1,611 | 1,645 | 1,603 | 1,609 | +17.5 | +1.1% | 222,900 |
| 2024/06/18 | 1,600 | 1,606 | 1,580 | 1,591.5 | +2 | +0.1% | 220,500 |
| 2024/06/17 | 1,602.5 | 1,618 | 1,586 | 1,589.5 | -10.5 | -0.7% | 281,400 |
| 2024/06/14 | 1,593 | 1,625 | 1,582.5 | 1,600 | -7.5 | -0.5% | 677,900 |
| 2024/06/13 | 1,632 | 1,642.5 | 1,586.5 | 1,607.5 | -22 | -1.4% | 360,100 |
| 2024/06/12 | 1,633 | 1,645.5 | 1,623 | 1,629.5 | -11.5 | -0.7% | 201,100 |
| 2024/06/11 | 1,640.5 | 1,671.5 | 1,637.5 | 1,641 | +1.5 | +0.1% | 294,100 |
| 2024/06/10 | 1,602.5 | 1,641.5 | 1,600.5 | 1,639.5 | +40 | +2.5% | 306,900 |
| 2024/06/07 | 1,597 | 1,623.5 | 1,594.5 | 1,599.5 | +14.5 | +0.9% | 304,800 |
| 2024/06/06 | 1,605 | 1,611 | 1,574 | 1,585 | -20 | -1.2% | 602,800 |
| 2024/06/05 | 1,613 | 1,613.5 | 1,573 | 1,605 | -32 | -2% | 588,800 |
| 2024/06/04 | 1,700 | 1,705 | 1,630.5 | 1,637 | -65.5 | -3.8% | 513,100 |
| 2024/06/03 | 1,712 | 1,729.5 | 1,701 | 1,702.5 | +4 | +0.2% | 367,000 |
| 2024/05/31 | 1,673.5 | 1,706.5 | 1,670.5 | 1,698.5 | +25 | +1.5% | 630,700 |
| 2024/05/30 | 1,628 | 1,673.5 | 1,622 | 1,673.5 | +31.5 | +1.9% | 414,900 |
| 2024/05/29 | 1,635 | 1,670 | 1,631 | 1,642 | +16.5 | +1% | 456,600 |
| 2024/05/28 | 1,607.5 | 1,634.5 | 1,599.5 | 1,625.5 | +15.5 | +1% | 299,600 |
| 2024/05/27 | 1,586 | 1,610 | 1,586 | 1,610 | +24 | +1.5% | 241,400 |
| 2024/05/24 | 1,596.5 | 1,601 | 1,564 | 1,586 | -19.5 | -1.2% | 438,900 |
| 2024/05/23 | 1,624 | 1,629 | 1,602 | 1,605.5 | -19 | -1.2% | 324,600 |
| 2024/05/22 | 1,584 | 1,646.5 | 1,584 | 1,624.5 | +40.5 | +2.6% | 611,100 |
| 2024/05/21 | 1,585 | 1,603 | 1,570 | 1,584 | -2.5 | -0.2% | 433,400 |
| 2024/05/20 | 1,551 | 1,599.5 | 1,551 | 1,586.5 | +22.5 | +1.4% | 488,400 |
251～
300
件表示中 / 698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 | 202,100円 | +9.1% | +24.3% | 3.66% | 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 | 528,600円 | +7.8% | +11.1% | 3.97% | 8.92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 | 132,000円 | +10.7% | +9.2% | 4.09% | 9.93倍 | 0.79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 | 79,100円 | +9.4% | +11.7% | 3.29% | 10.22倍 | 0.49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
