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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/02 | 725 | 726 | 700.6 | 707.3 | -14.4 | -2% | 1,534,400 |
| 2025/04/01 | 749 | 750 | 721 | 721.7 | -14.2 | -1.9% | 1,578,800 |
| 2025/03/31 | 745 | 749 | 725 | 735.9 | -35.5 | -4.6% | 1,323,200 |
| 2025/03/28 | 783.5 | 790 | 762.6 | 771.4 | -11 | -1.4% | 1,497,900 |
| 2025/03/27 | 760 | 782.4 | 755.3 | 782.4 | +22.5 | +3% | 2,004,600 |
| 2025/03/26 | 764 | 764.4 | 749.8 | 759.9 | -0.4 | -0.1% | 1,422,100 |
| 2025/03/25 | 768 | 769.6 | 753.6 | 760.3 | -3.9 | -0.5% | 815,700 |
| 2025/03/24 | 772.3 | 775.6 | 762.1 | 764.2 | -15.9 | -2% | 919,900 |
| 2025/03/21 | 759.7 | 785.4 | 758.9 | 780.1 | +24.2 | +3.2% | 2,214,900 |
| 2025/03/19 | 757.8 | 763.5 | 753.4 | 755.9 | -10.1 | -1.3% | 1,008,700 |
| 2025/03/18 | 745 | 767.6 | 744 | 766 | +29.3 | +4% | 1,652,900 |
| 2025/03/17 | 736 | 740 | 733.1 | 736.7 | +7.4 | +1% | 833,000 |
| 2025/03/14 | 717.6 | 733.2 | 717.5 | 729.3 | +9.2 | +1.3% | 1,527,900 |
| 2025/03/13 | 723 | 725.1 | 716.6 | 720.1 | -0.2 | ±0% | 948,500 |
| 2025/03/12 | 701.6 | 724.5 | 700.1 | 720.3 | +28.7 | +4.1% | 1,775,100 |
| 2025/03/11 | 687.7 | 695.1 | 676.2 | 691.6 | -13.9 | -2% | 2,083,400 |
| 2025/03/10 | 720.9 | 720.9 | 704.2 | 705.5 | -15.4 | -2.1% | 1,232,900 |
| 2025/03/07 | 725.2 | 728.7 | 714.1 | 720.9 | -15.1 | -2.1% | 1,243,000 |
| 2025/03/06 | 731.5 | 740.5 | 730.1 | 736 | +10.9 | +1.5% | 700,100 |
| 2025/03/05 | 721.1 | 733.7 | 721 | 725.1 | +3.2 | +0.4% | 976,800 |
| 2025/03/04 | 720.6 | 729.2 | 713.8 | 721.9 | -2.4 | -0.3% | 1,201,000 |
| 2025/03/03 | 718.9 | 725.8 | 706.6 | 724.3 | +14.1 | +2% | 1,801,800 |
| 2025/02/28 | 735.8 | 739 | 708.1 | 710.2 | -32.1 | -4.3% | 2,296,600 |
| 2025/02/27 | 736 | 742.3 | 730 | 742.3 | +4 | +0.5% | 818,700 |
| 2025/02/26 | 754.7 | 754.7 | 736.4 | 738.3 | -18.2 | -2.4% | 1,100,400 |
| 2025/02/25 | 745 | 758.8 | 741.3 | 756.5 | +0.6 | +0.1% | 1,169,300 |
| 2025/02/21 | 747.6 | 758.4 | 744.2 | 755.9 | +5.1 | +0.7% | 1,321,100 |
| 2025/02/20 | 763.5 | 763.7 | 734.6 | 750.8 | -16.6 | -2.2% | 1,440,500 |
| 2025/02/19 | 768.3 | 787.2 | 763.7 | 767.4 | -4.7 | -0.6% | 1,505,800 |
1～
50
件表示中 / 2342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 | 70,000円 | +0.2% | +8.0% | 2.86% | 10.63倍 | 0.43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 | 113,500円 | +12.9% | +47.9% | 4.14% | 9.74倍 | 0.63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 |
| 七十七 | 426,400円 | +0.3% | +16.4% | 3.64% | 9.04倍 | 0.53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 |
| セブン銀行 | 25,900円 | +8.7% | -8.3% | 4.25% | 15.54倍 | 1.10倍 |
|
金融機関からのＡＴＭ手数料が柱。セブン‐イレブン店舗中心にＡＴＭ設置。海外展開も |
| ほくほく | 243,700円 | +5.2% | +119.1% | 2.05% | 7.82倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
