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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 750 | 772.1 | 739.1 | 772.1 | +25.2 | +3.4% | 1,316,000 |
| 2025/02/17 | 737.2 | 753.8 | 734 | 746.9 | -5.3 | -0.7% | 1,821,000 |
| 2025/02/14 | 714 | 762.9 | 713 | 752.2 | +44.2 | +6.2% | 3,006,300 |
| 2025/02/13 | 761.1 | 775 | 705.1 | 708 | -59.5 | -7.8% | 3,666,900 |
| 2025/02/12 | 760 | 767.5 | 750.8 | 767.5 | +12.6 | +1.7% | 921,800 |
| 2025/02/10 | 755.3 | 758.9 | 745.6 | 754.9 | -4.1 | -0.5% | 833,700 |
| 2025/02/07 | 761.5 | 762.1 | 750.2 | 759 | -3.3 | -0.4% | 827,300 |
| 2025/02/06 | 770 | 773.9 | 759 | 762.3 | -10.5 | -1.4% | 1,289,800 |
| 2025/02/05 | 780 | 796.9 | 768.6 | 772.8 | -3.3 | -0.4% | 1,524,000 |
| 2025/02/04 | 778 | 785.7 | 770.1 | 776.1 | +17.9 | +2.4% | 1,334,100 |
| 2025/02/03 | 765 | 781.5 | 756.2 | 758.2 | -31.9 | -4% | 2,042,700 |
| 2025/01/31 | 784 | 806.8 | 777.5 | 790.1 | +6.2 | +0.8% | 1,850,200 |
| 2025/01/30 | 776.9 | 789 | 775 | 783.9 | +10.3 | +1.3% | 1,298,400 |
| 2025/01/29 | 776.1 | 780.4 | 768.4 | 773.6 | -1.1 | -0.1% | 850,700 |
| 2025/01/28 | 761.4 | 780 | 760.6 | 774.7 | +14.4 | +1.9% | 1,088,400 |
| 2025/01/27 | 764.5 | 777.1 | 760.3 | 760.3 | +2.2 | +0.3% | 1,405,400 |
| 2025/01/24 | 760.1 | 775 | 748.9 | 758.1 | +1.6 | +0.2% | 1,225,300 |
| 2025/01/23 | 761.5 | 764.9 | 751.1 | 756.5 | -3.5 | -0.5% | 1,150,600 |
| 2025/01/22 | 767.8 | 767.9 | 755.8 | 760 | -7.9 | -1% | 1,286,300 |
| 2025/01/21 | 781 | 784.8 | 762.3 | 767.9 | -6.3 | -0.8% | 1,094,300 |
| 2025/01/20 | 768.9 | 780.5 | 765 | 774.2 | +16.5 | +2.2% | 1,328,200 |
| 2025/01/17 | 762 | 765.9 | 744.7 | 757.7 | -15.2 | -2% | 1,758,300 |
| 2025/01/16 | 769.6 | 779 | 766.8 | 772.9 | +6.4 | +0.8% | 1,217,600 |
| 2025/01/15 | 754.7 | 768.2 | 751.4 | 766.5 | +16.1 | +2.1% | 1,485,900 |
| 2025/01/14 | 754.4 | 762.6 | 749.5 | 750.4 | -1.2 | -0.2% | 1,732,500 |
| 2025/01/10 | 755.9 | 760 | 745 | 751.6 | -3.9 | -0.5% | 1,479,900 |
| 2025/01/09 | 775.2 | 775.2 | 755.5 | 755.5 | -24.5 | -3.1% | 1,726,500 |
| 2025/01/08 | 749.9 | 781.5 | 747.9 | 780 | +32.1 | +4.3% | 2,457,500 |
| 2025/01/07 | 738.1 | 749.2 | 723 | 747.9 | +14.6 | +2% | 1,936,100 |
| 2025/01/06 | 727.3 | 734.6 | 722 | 733.3 | +6.5 | +0.9% | 1,294,700 |
| 2024/12/30 | 734.9 | 741 | 720.3 | 726.8 | -8.2 | -1.1% | 1,213,200 |
| 2024/12/27 | 723.8 | 735 | 723 | 735 | +17.3 | +2.4% | 1,435,000 |
| 2024/12/26 | 710.7 | 720.5 | 707.2 | 717.7 | +2.9 | +0.4% | 1,638,200 |
| 2024/12/25 | 715 | 715 | 702.4 | 714.8 | -5.2 | -0.7% | 1,219,800 |
| 2024/12/24 | 702 | 720 | 701 | 720 | +24 | +3.4% | 1,603,300 |
| 2024/12/23 | 685 | 696 | 680.1 | 696 | +14.1 | +2.1% | 1,685,500 |
| 2024/12/20 | 698 | 698 | 680 | 681.9 | -16.1 | -2.3% | 1,679,600 |
| 2024/12/19 | 687 | 700.9 | 685.5 | 698 | -4.5 | -0.6% | 1,393,800 |
| 2024/12/18 | 700 | 711.4 | 694.4 | 702.5 | -2.8 | -0.4% | 1,035,500 |
| 2024/12/17 | 718.8 | 726 | 704.4 | 705.3 | -11.3 | -1.6% | 1,136,700 |
| 2024/12/16 | 718 | 719.9 | 706.6 | 716.6 | -2 | -0.3% | 1,101,900 |
| 2024/12/13 | 716.3 | 728.4 | 715.5 | 718.6 | -6.9 | -1% | 1,536,200 |
| 2024/12/12 | 732.8 | 738 | 725.5 | 725.5 | -9.5 | -1.3% | 1,335,800 |
| 2024/12/11 | 729.7 | 735.3 | 722.7 | 735 | +5.3 | +0.7% | 975,300 |
| 2024/12/10 | 735 | 740.5 | 729.5 | 729.7 | -0.8 | -0.1% | 754,000 |
| 2024/12/09 | 732.8 | 737.5 | 717.4 | 730.5 | -2.3 | -0.3% | 1,208,600 |
| 2024/12/06 | 740.6 | 741.7 | 732 | 732.8 | -6.9 | -0.9% | 1,049,500 |
| 2024/12/05 | 743 | 746.6 | 730 | 739.7 | +1.3 | +0.2% | 1,085,700 |
| 2024/12/04 | 759.9 | 764 | 738.4 | 738.4 | -26 | -3.4% | 1,295,300 |
| 2024/12/03 | 761.8 | 775 | 757 | 764.4 | +13 | +1.7% | 2,267,600 |
51～
100
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
