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 |
|---|---|---|---|---|---|---|---|
| 2025/09/19 | 854.6 | 864.8 | 849.3 | 857.9 | +3.9 | +0.5% | 1,596,400 |
| 2025/09/18 | 868 | 869 | 853.1 | 854 | -4.6 | -0.5% | 767,500 |
| 2025/09/17 | 871.1 | 872.3 | 854 | 858.6 | -19 | -2.2% | 839,900 |
| 2025/09/16 | 884.2 | 887.8 | 873.9 | 877.6 | -4.4 | -0.5% | 658,200 |
| 2025/09/12 | 890 | 890 | 880.5 | 882 | +1.1 | +0.1% | 1,170,300 |
| 2025/09/11 | 884 | 889.8 | 875.2 | 880.9 | -3.3 | -0.4% | 780,000 |
| 2025/09/10 | 867 | 887.1 | 863.5 | 884.2 | +14.6 | +1.7% | 1,137,900 |
| 2025/09/09 | 880.9 | 881.1 | 864.2 | 869.6 | -9.4 | -1.1% | 806,400 |
| 2025/09/08 | 879.2 | 880.7 | 871.6 | 879 | +1.5 | +0.2% | 778,600 |
| 2025/09/05 | 880.4 | 882.9 | 871.9 | 877.5 | +4 | +0.5% | 1,087,700 |
| 2025/09/04 | 866.8 | 875.4 | 863.3 | 873.5 | +12.7 | +1.5% | 663,600 |
| 2025/09/03 | 884.1 | 885 | 850.8 | 860.8 | -26.6 | -3% | 1,653,900 |
| 2025/09/02 | 874.1 | 891.3 | 869.2 | 887.4 | +17.7 | +2% | 1,362,500 |
| 2025/09/01 | 870.8 | 877.6 | 863.8 | 869.7 | -6.7 | -0.8% | 1,242,600 |
| 2025/08/29 | 880.9 | 880.9 | 872.4 | 876.4 | -4.5 | -0.5% | 1,517,100 |
| 2025/08/28 | 874 | 884.2 | 868.6 | 880.9 | +10.2 | +1.2% | 1,397,500 |
| 2025/08/27 | 877.2 | 878.1 | 868.1 | 870.7 | -5.3 | -0.6% | 1,494,600 |
| 2025/08/26 | 891 | 894.9 | 871.1 | 876 | -12 | -1.4% | 1,862,800 |
| 2025/08/25 | 900 | 906.6 | 885 | 888 | +2.2 | +0.2% | 1,787,600 |
| 2025/08/22 | 850 | 889 | 849.3 | 885.8 | +42.1 | +5% | 2,204,300 |
| 2025/08/21 | 844 | 845 | 836.7 | 843.7 | +1 | +0.1% | 911,200 |
| 2025/08/20 | 845.3 | 854.3 | 841.1 | 842.7 | -2.6 | -0.3% | 919,200 |
| 2025/08/19 | 862.7 | 864 | 839.5 | 845.3 | -17.4 | -2% | 1,400,500 |
| 2025/08/18 | 860 | 873 | 857.2 | 862.7 | -5.6 | -0.6% | 1,576,400 |
| 2025/08/15 | 835 | 869.2 | 835 | 868.3 | +36 | +4.3% | 2,084,200 |
| 2025/08/14 | 817.3 | 832.3 | 815.3 | 832.3 | +8.6 | +1% | 1,188,100 |
| 2025/08/13 | 829.2 | 834.3 | 814 | 823.7 | -0.1 | ±0% | 1,306,500 |
| 2025/08/12 | 830 | 834.2 | 820 | 823.8 | +12.1 | +1.5% | 1,946,500 |
| 2025/08/08 | 832 | 835 | 810.7 | 811.7 | -24 | -2.9% | 2,054,100 |
| 2025/08/07 | 793.4 | 866 | 788 | 835.7 | +44.4 | +5.6% | 3,486,600 |
| 2025/08/06 | 784.4 | 795 | 784.3 | 791.3 | +7 | +0.9% | 786,400 |
| 2025/08/05 | 773.8 | 789.1 | 769.1 | 784.3 | +12.3 | +1.6% | 787,700 |
| 2025/08/04 | 760.2 | 772 | 754 | 772 | -18.2 | -2.3% | 1,203,400 |
| 2025/08/01 | 785.1 | 790.2 | 777.6 | 790.2 | +10.5 | +1.3% | 1,244,400 |
| 2025/07/31 | 765 | 782.9 | 764.3 | 779.7 | +14.7 | +1.9% | 1,358,500 |
| 2025/07/30 | 765.5 | 768.9 | 759.2 | 765 | -0.5 | -0.1% | 896,600 |
| 2025/07/29 | 765.6 | 772.2 | 757 | 765.5 | -2.2 | -0.3% | 1,159,000 |
| 2025/07/28 | 802.9 | 807.6 | 764.3 | 767.7 | -35.2 | -4.4% | 1,708,600 |
| 2025/07/25 | 790 | 806.6 | 785.1 | 802.9 | +8.4 | +1.1% | 1,546,900 |
| 2025/07/24 | 790 | 801.2 | 786.5 | 794.5 | +14.2 | +1.8% | 1,556,100 |
| 2025/07/23 | 774.7 | 789 | 765.8 | 780.3 | +27.3 | +3.6% | 1,757,200 |
| 2025/07/22 | 763.5 | 764.6 | 749.3 | 753 | -11.8 | -1.5% | 936,700 |
| 2025/07/18 | 763.8 | 765.7 | 757 | 764.8 | +4.1 | +0.5% | 865,600 |
| 2025/07/17 | 753 | 762.8 | 749.9 | 760.7 | +1 | +0.1% | 912,700 |
| 2025/07/16 | 763 | 769.6 | 758 | 759.7 | -4.9 | -0.6% | 983,700 |
| 2025/07/15 | 777.8 | 784.9 | 760 | 764.6 | -12.7 | -1.6% | 1,307,400 |
| 2025/07/14 | 767.7 | 778 | 765.1 | 777.3 | +11.7 | +1.5% | 1,766,500 |
| 2025/07/11 | 760 | 774.6 | 759.8 | 765.6 | +11.9 | +1.6% | 1,623,700 |
| 2025/07/10 | 758 | 765.7 | 747.9 | 753.7 | -1 | -0.1% | 1,172,800 |
| 2025/07/09 | 741.7 | 757.2 | 741.7 | 754.7 | +15 | +2% | 1,588,700 |
1～
50
件表示中 / 2437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 | 87,050円 | +9.4% | +11.7% | 2.99% | 11.24倍 | 0.54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 |
| ひろぎん | 141,600円 | +10.7% | +9.2% | 3.81% | 10.66倍 | 0.85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 |
| 山口ＦＧ | 177,500円 | -1.6% | -14.2% | 3.61% | 11.89倍 | 0.60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 |
| ちゅうぎ | 214,500円 | +9.1% | +24.3% | 3.45% | 11.55倍 | 0.70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 |
| 第四北越 | 403,000円 | +5.3% | +16.8% | 3.72% | 10.67倍 | 0.74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
