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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 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 |
| 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 |
51～
100
件表示中 / 2431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 | 88,300円 | +9.4% | +11.7% | 2.94% | 11.40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 | 142,600円 | +10.7% | +9.2% | 3.79% | 10.74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 | 179,700円 | -1.6% | -14.2% | 3.56% | 12.03倍 | 0.61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 | 214,700円 | +9.1% | +24.3% | 3.45% | 11.56倍 | 0.71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 | 412,500円 | +5.3% | +16.8% | 3.64% | 10.92倍 | 0.75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
