九州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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 718 | 726 | 716.1 | 724.7 | +8.6 | +1.2% | 810,900 |
| 2025/06/13 | 716.3 | 717.7 | 705.4 | 716.1 | +0.6 | +0.1% | 1,207,500 |
| 2025/06/12 | 718.4 | 720.9 | 714 | 715.5 | +1.6 | +0.2% | 803,000 |
| 2025/06/11 | 717.7 | 719 | 708.6 | 713.9 | -3.2 | -0.4% | 968,800 |
| 2025/06/10 | 729.5 | 732.9 | 716.6 | 717.1 | -8.4 | -1.2% | 979,800 |
| 2025/06/09 | 728 | 728 | 720.2 | 725.5 | +5.5 | +0.8% | 570,600 |
| 2025/06/06 | 729.9 | 732.6 | 720 | 720 | -9.5 | -1.3% | 730,400 |
| 2025/06/05 | 732 | 736.1 | 724.4 | 729.5 | -11.1 | -1.5% | 1,056,000 |
| 2025/06/04 | 738 | 745.9 | 737 | 740.6 | +5.8 | +0.8% | 753,900 |
| 2025/06/03 | 741 | 741.5 | 731.3 | 734.8 | -1.6 | -0.2% | 934,100 |
| 2025/06/02 | 725.2 | 737 | 720.1 | 736.4 | +4.3 | +0.6% | 927,700 |
| 2025/05/30 | 721 | 736.5 | 716.5 | 732.1 | +2.5 | +0.3% | 1,051,800 |
| 2025/05/29 | 724 | 736 | 720.8 | 729.6 | +10.8 | +1.5% | 1,357,900 |
| 2025/05/28 | 733 | 735 | 718.8 | 718.8 | -8.8 | -1.2% | 1,437,500 |
| 2025/05/27 | 718 | 731.1 | 715.8 | 727.6 | +1.6 | +0.2% | 661,600 |
| 2025/05/26 | 728.5 | 731.8 | 721.2 | 726 | +1.7 | +0.2% | 767,400 |
| 2025/05/23 | 721 | 732.2 | 720.7 | 724.3 | +4 | +0.6% | 877,500 |
| 2025/05/22 | 715.6 | 725.1 | 713.8 | 720.3 | -10.3 | -1.4% | 799,600 |
| 2025/05/21 | 725 | 740.9 | 720.3 | 730.6 | +14.9 | +2.1% | 1,254,300 |
| 2025/05/20 | 723 | 741.1 | 712.3 | 715.7 | -1.3 | -0.2% | 1,590,900 |
| 2025/05/19 | 710.1 | 717 | 707.5 | 717 | +3.5 | +0.5% | 1,007,200 |
| 2025/05/16 | 720.7 | 728.9 | 705.4 | 713.5 | -2.1 | -0.3% | 1,346,700 |
| 2025/05/15 | 727.9 | 739.3 | 711.2 | 715.6 | -18 | -2.5% | 1,638,600 |
| 2025/05/14 | 727 | 741.1 | 712 | 733.6 | +17.1 | +2.4% | 2,265,400 |
| 2025/05/13 | 731.6 | 751.8 | 711.1 | 716.5 | +19.7 | +2.8% | 2,863,300 |
| 2025/05/12 | 736 | 748.2 | 696.8 | 696.8 | -27.9 | -3.8% | 3,502,900 |
| 2025/05/09 | 718 | 729.7 | 714.4 | 724.7 | +18.9 | +2.7% | 1,350,800 |
| 2025/05/08 | 704 | 708.2 | 699.9 | 705.8 | -2.4 | -0.3% | 879,600 |
| 2025/05/07 | 700.1 | 709.9 | 689.6 | 708.2 | +8.2 | +1.2% | 1,046,500 |
| 2025/05/02 | 703.5 | 707.7 | 687 | 700 | -5.8 | -0.8% | 1,438,000 |
| 2025/05/01 | 720 | 720 | 701.1 | 705.8 | -11.2 | -1.6% | 1,091,200 |
| 2025/04/30 | 709 | 719.8 | 705.3 | 717 | +13.7 | +1.9% | 1,190,600 |
| 2025/04/28 | 700 | 711.9 | 700 | 703.3 | +5.9 | +0.8% | 984,000 |
| 2025/04/25 | 700 | 710 | 691.2 | 697.4 | +7.2 | +1% | 1,825,200 |
| 2025/04/24 | 677 | 699 | 674.7 | 690.2 | +22.5 | +3.4% | 1,711,600 |
| 2025/04/23 | 670.4 | 677 | 662 | 667.7 | +17.3 | +2.7% | 1,449,200 |
| 2025/04/22 | 638 | 650.4 | 636 | 650.4 | +5.6 | +0.9% | 734,900 |
| 2025/04/21 | 640 | 644.8 | 633.9 | 644.8 | -2.4 | -0.4% | 873,700 |
| 2025/04/18 | 643.5 | 648.5 | 638.8 | 647.2 | +8.4 | +1.3% | 751,300 |
| 2025/04/17 | 631.1 | 639.2 | 623.6 | 638.8 | +11.8 | +1.9% | 914,600 |
| 2025/04/16 | 647.1 | 653.5 | 622.1 | 627 | -14.4 | -2.2% | 1,312,900 |
| 2025/04/15 | 639 | 650.5 | 630.6 | 641.4 | +16.2 | +2.6% | 1,742,100 |
| 2025/04/14 | 612 | 633.1 | 606 | 625.2 | +22.3 | +3.7% | 2,166,200 |
| 2025/04/11 | 598 | 609.3 | 575.3 | 602.9 | -3.8 | -0.6% | 2,505,200 |
| 2025/04/10 | 596.9 | 618.7 | 586.9 | 606.7 | +49.8 | +8.9% | 3,055,200 |
| 2025/04/09 | 554.6 | 572 | 546.1 | 556.9 | -34.9 | -5.9% | 3,015,100 |
| 2025/04/08 | 569.6 | 599.4 | 568 | 591.8 | +52.2 | +9.7% | 2,222,500 |
| 2025/04/07 | 560 | 569.9 | 520.3 | 539.6 | -67.3 | -11.1% | 3,206,100 |
| 2025/04/04 | 625.8 | 625.8 | 589 | 606.9 | -58.9 | -8.8% | 4,075,000 |
| 2025/04/03 | 666 | 677 | 655.5 | 665.8 | -41.5 | -5.9% | 2,602,000 |
1～
50
件表示中 / 2371件
類似銘柄と比較する
現在ご覧いただいている「九州ＦＧ」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 |
|---|---|---|---|---|---|---|---|---|
| 九州ＦＧ | 72,400円 | +9.4% | +11.7% | 3.59% | 9.35倍 | 0.44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 |
| 山口ＦＧ | 155,100円 | -1.6% | -14.2% | 4.13% | 10.39倍 | 0.53倍 |
|
傘下に山口銀、もみじ銀、北九州銀。証券やリースにも展開し、金融コングロマリット化を標榜 |
| ほくほく | 279,400円 | +4.7% | +16.2% | 2.51% | 8.31倍 | 0.54倍 |
|
傘下に北陸銀行と北海道銀行。地銀広域統合の先駆。横浜銀とシステムなど提携。証券子会社も |
| ちゅうぎ | 174,700円 | +9.1% | +24.3% | 4.24% | 9.48倍 | 0.57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 |
| 滋賀銀 | 593,000円 | +6.7% | +49.3% | 2.19% | 13.66倍 | 0.61倍 |
|
滋賀県内の融資シェア４割超だが県外にも積極進出。好財務。不動産や環境関連の融資に強み |
市場注目の銘柄
チャート関連のコラム
