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 |
|---|---|---|---|---|---|---|---|
| 2018/07/11 | 515 | 516 | 507 | 514 | -5 | -1% | 1,018,700 |
| 2018/07/10 | 524 | 528 | 519 | 519 | +2 | +0.4% | 916,000 |
| 2018/07/09 | 511 | 519 | 510 | 517 | +10 | +2% | 699,800 |
| 2018/07/06 | 500 | 510 | 497 | 507 | +9 | +1.8% | 1,139,100 |
| 2018/07/05 | 504 | 505 | 496 | 498 | -11 | -2.2% | 1,643,100 |
| 2018/07/04 | 515 | 519 | 508 | 509 | -11 | -2.1% | 981,400 |
| 2018/07/03 | 530 | 531 | 514 | 520 | -4 | -0.8% | 1,132,400 |
| 2018/07/02 | 531 | 534 | 522 | 524 | -11 | -2.1% | 1,049,900 |
| 2018/06/29 | 533 | 536 | 528 | 535 | +5 | +0.9% | 892,500 |
| 2018/06/28 | 532 | 535 | 526 | 530 | -2 | -0.4% | 1,468,800 |
| 2018/06/27 | 533 | 536 | 525 | 532 | -1 | -0.2% | 826,700 |
| 2018/06/26 | 519 | 535 | 518 | 533 | +11 | +2.1% | 865,200 |
| 2018/06/25 | 522 | 536 | 520 | 522 | ±0 | ±0% | 1,085,200 |
| 2018/06/22 | 508 | 524 | 503 | 522 | +8 | +1.6% | 2,643,000 |
| 2018/06/21 | 520 | 527 | 514 | 514 | -10 | -1.9% | 1,581,100 |
| 2018/06/20 | 523 | 525 | 511 | 524 | +5 | +1% | 1,737,900 |
| 2018/06/19 | 533 | 533 | 518 | 519 | -13 | -2.4% | 1,302,900 |
| 2018/06/18 | 540 | 544 | 530 | 532 | -11 | -2% | 810,600 |
| 2018/06/15 | 550 | 556 | 541 | 543 | -2 | -0.4% | 2,553,100 |
| 2018/06/14 | 538 | 548 | 529 | 545 | +4 | +0.7% | 1,458,000 |
| 2018/06/13 | 544 | 546 | 534 | 541 | -3 | -0.6% | 1,529,500 |
| 2018/06/12 | 546 | 547 | 536 | 544 | +2 | +0.4% | 1,957,400 |
| 2018/06/11 | 529 | 545 | 526 | 542 | +15 | +2.8% | 1,964,700 |
| 2018/06/08 | 528 | 534 | 526 | 527 | -4 | -0.8% | 1,938,900 |
| 2018/06/07 | 535 | 538 | 530 | 531 | +4 | +0.8% | 1,294,700 |
| 2018/06/06 | 538 | 541 | 527 | 527 | -18 | -3.3% | 2,179,800 |
| 2018/06/05 | 542 | 545 | 532 | 545 | -2 | -0.4% | 1,363,700 |
| 2018/06/04 | 527 | 549 | 526 | 547 | +27 | +5.2% | 2,549,800 |
| 2018/06/01 | 515 | 529 | 511 | 520 | -1 | -0.2% | 3,153,100 |
| 2018/05/31 | 514 | 524 | 507 | 521 | +7 | +1.4% | 30,781,100 |
| 2018/05/30 | 517 | 517 | 508 | 514 | -13 | -2.5% | 2,891,900 |
| 2018/05/29 | 528 | 534 | 525 | 527 | -4 | -0.8% | 1,996,000 |
| 2018/05/28 | 530 | 535 | 524 | 531 | -3 | -0.6% | 1,841,200 |
| 2018/05/25 | 534 | 541 | 530 | 534 | -3 | -0.6% | 2,328,300 |
| 2018/05/24 | 550 | 550 | 535 | 537 | -15 | -2.7% | 2,203,500 |
| 2018/05/23 | 560 | 561 | 549 | 552 | -11 | -2% | 2,306,200 |
| 2018/05/22 | 560 | 567 | 555 | 563 | +3 | +0.5% | 1,925,800 |
| 2018/05/21 | 567 | 567 | 559 | 560 | -7 | -1.2% | 2,074,100 |
| 2018/05/18 | 568 | 571 | 562 | 567 | +8 | +1.4% | 1,804,600 |
| 2018/05/17 | 559 | 564 | 558 | 559 | +2 | +0.4% | 1,621,900 |
| 2018/05/16 | 555 | 562 | 548 | 557 | -1 | -0.2% | 2,989,500 |
| 2018/05/15 | 553 | 565 | 544 | 558 | +8 | +1.5% | 3,575,600 |
| 2018/05/14 | 552 | 559 | 547 | 550 | -10 | -1.8% | 2,130,000 |
| 2018/05/11 | 546 | 570 | 544 | 560 | +4 | +0.7% | 2,100,900 |
| 2018/05/10 | 565 | 566 | 554 | 556 | -7 | -1.2% | 1,792,600 |
| 2018/05/09 | 547 | 565 | 545 | 563 | +21 | +3.9% | 3,077,500 |
| 2018/05/08 | 536 | 547 | 531 | 542 | +6 | +1.1% | 1,830,200 |
| 2018/05/07 | 536 | 537 | 527 | 536 | +5 | +0.9% | 1,154,300 |
| 2018/05/02 | 530 | 535 | 523 | 531 | +7 | +1.3% | 1,310,500 |
| 2018/05/01 | 534 | 536 | 522 | 524 | -14 | -2.6% | 2,283,300 |
1751～
1800
件表示中 / 2432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 | 88,000円 | +9.4% | +11.7% | 2.95% | 11.37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 | 179,000円 | -1.6% | -14.2% | 3.58% | 11.99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 | 213,900円 | +9.1% | +24.3% | 3.46% | 11.52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 | 411,500円 | +5.3% | +16.8% | 3.65% | 10.89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
