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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 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 |
| 2025/07/08 | 733.6 | 739.7 | 731.2 | 739.7 | +4.7 | +0.6% | 1,064,800 |
| 2025/07/07 | 730.2 | 736.5 | 725.7 | 735 | -3.4 | -0.5% | 817,400 |
| 2025/07/04 | 735 | 741.7 | 727.8 | 738.4 | +5.3 | +0.7% | 1,021,300 |
| 2025/07/03 | 725.4 | 733.1 | 720.5 | 733.1 | +8.1 | +1.1% | 959,000 |
| 2025/07/02 | 723.5 | 730.2 | 719 | 725 | -1.8 | -0.2% | 781,900 |
| 2025/07/01 | 718 | 731 | 708.8 | 726.8 | -1.4 | -0.2% | 1,085,400 |
| 2025/06/30 | 722.6 | 734.1 | 719.8 | 728.2 | +6.7 | +0.9% | 1,094,700 |
| 2025/06/27 | 718.6 | 730.4 | 715 | 721.5 | +3.6 | +0.5% | 1,079,800 |
| 2025/06/26 | 713.3 | 718.5 | 712 | 717.9 | -0.8 | -0.1% | 956,400 |
| 2025/06/25 | 723.6 | 723.6 | 710.6 | 718.7 | +4.4 | +0.6% | 841,400 |
| 2025/06/24 | 722.5 | 724.9 | 710 | 714.3 | +5.3 | +0.7% | 788,700 |
| 2025/06/23 | 704.3 | 714.7 | 701.2 | 709 | +7.6 | +1.1% | 928,100 |
| 2025/06/20 | 711.2 | 714.2 | 701.3 | 701.4 | -13.1 | -1.8% | 1,652,900 |
| 2025/06/19 | 721.5 | 723 | 714.3 | 714.5 | -4.5 | -0.6% | 657,600 |
| 2025/06/18 | 713 | 721.4 | 709.8 | 719 | +0.7 | +0.1% | 1,105,900 |
| 2025/06/17 | 717 | 721.5 | 715.2 | 718.3 | -6.4 | -0.9% | 889,000 |
| 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 |
1～
50
件表示中 / 2399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 | 80,200円 | +9.4% | +11.7% | 3.24% | 10.36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 |
| 山口ＦＧ | 172,900円 | -1.6% | -14.2% | 3.70% | 11.58倍 | 0.59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 |
| ひろぎん | 131,800円 | +10.7% | +9.2% | 4.10% | 9.90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 |
| ちゅうぎ | 198,600円 | +9.1% | +24.3% | 3.73% | 10.75倍 | 0.65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 |
| 西日本ＦＨ | 243,800円 | +4.4% | +20.8% | 3.69% | 9.18倍 | 0.62倍 |
|
福岡本拠の西日本シティ銀と長崎銀、西日本信用保証などを置く持株会社。宮崎、大分にも展開 |
市場注目の銘柄
チャート関連のコラム
