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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 679.5 | 685.4 | 675.7 | 684.5 | +2.6 | +0.4% | 1,907,400 |
| 2024/09/17 | 673.8 | 681.9 | 657.2 | 681.9 | +10.4 | +1.5% | 2,216,300 |
| 2024/09/13 | 674.8 | 684.5 | 671.5 | 671.5 | -7.5 | -1.1% | 1,598,600 |
| 2024/09/12 | 671.6 | 684 | 665 | 679 | +17.4 | +2.6% | 1,903,900 |
| 2024/09/11 | 669.7 | 677.8 | 658.7 | 661.6 | -18.1 | -2.7% | 1,463,200 |
| 2024/09/10 | 674.9 | 689 | 674.9 | 679.7 | +4.9 | +0.7% | 1,453,800 |
| 2024/09/09 | 667.9 | 681.6 | 650.4 | 674.8 | -13.1 | -1.9% | 1,956,800 |
| 2024/09/06 | 687.8 | 695.2 | 680.4 | 687.9 | +10.1 | +1.5% | 1,786,100 |
| 2024/09/05 | 680 | 700.6 | 674.2 | 677.8 | -30.7 | -4.3% | 3,200,800 |
| 2024/09/04 | 734.7 | 736.2 | 704.8 | 708.5 | -56.2 | -7.3% | 2,438,100 |
| 2024/09/03 | 759.8 | 771.4 | 754.3 | 764.7 | +11.9 | +1.6% | 1,337,900 |
| 2024/09/02 | 760 | 761 | 747.8 | 752.8 | -1.2 | -0.2% | 898,700 |
| 2024/08/30 | 753.3 | 755 | 740.1 | 754 | +2.1 | +0.3% | 1,258,800 |
| 2024/08/29 | 759.8 | 760 | 743 | 751.9 | -10.1 | -1.3% | 1,499,000 |
| 2024/08/28 | 750 | 762 | 740.2 | 762 | +6.5 | +0.9% | 1,528,000 |
| 2024/08/27 | 750.1 | 758.1 | 745.4 | 755.5 | -0.2 | ±0% | 1,538,600 |
| 2024/08/26 | 776.1 | 776.8 | 751.9 | 755.7 | -18.5 | -2.4% | 1,341,900 |
| 2024/08/23 | 773.1 | 783 | 766.3 | 774.2 | ±0 | ±0% | 996,200 |
| 2024/08/22 | 786 | 786.5 | 759.7 | 774.2 | -19.2 | -2.4% | 1,233,300 |
| 2024/08/21 | 786 | 796 | 781.5 | 793.4 | -2 | -0.3% | 765,000 |
| 2024/08/20 | 815 | 815.5 | 788 | 795.4 | -4.6 | -0.6% | 1,483,200 |
| 2024/08/19 | 817.5 | 825 | 800 | 800 | -16 | -2% | 1,162,800 |
| 2024/08/16 | 808.7 | 827 | 790 | 816 | +48.9 | +6.4% | 2,590,300 |
| 2024/08/15 | 755.6 | 780.6 | 755 | 767.1 | +8.8 | +1.2% | 1,382,700 |
| 2024/08/14 | 735 | 767.4 | 731.8 | 758.3 | +23.7 | +3.2% | 2,503,900 |
| 2024/08/13 | 690 | 735.5 | 689.8 | 734.6 | +22.2 | +3.1% | 2,489,100 |
| 2024/08/09 | 723.2 | 741 | 706.4 | 712.4 | +11.2 | +1.6% | 2,472,700 |
| 2024/08/08 | 723.7 | 729.7 | 695.7 | 701.2 | -26.8 | -3.7% | 2,592,200 |
| 2024/08/07 | 659.9 | 759 | 659.9 | 728 | +58.1 | +8.7% | 4,651,600 |
| 2024/08/06 | 692.5 | 731 | 651 | 669.9 | -2.6 | -0.4% | 5,758,400 |
| 2024/08/05 | 677.5 | 695.2 | 672.5 | 672.5 | -150 | -18.2% | 4,962,400 |
| 2024/08/02 | 903.2 | 908.9 | 820 | 822.5 | -129.1 | -13.6% | 4,030,200 |
| 2024/08/01 | 932 | 956.5 | 928.4 | 951.6 | +17.3 | +1.9% | 2,848,700 |
| 2024/07/31 | 893.3 | 935.8 | 893.3 | 934.3 | +41 | +4.6% | 2,116,900 |
| 2024/07/30 | 890 | 897.6 | 880.9 | 893.3 | -3.6 | -0.4% | 1,152,300 |
| 2024/07/29 | 875.6 | 900 | 872.4 | 896.9 | +34.6 | +4% | 1,300,100 |
| 2024/07/26 | 864 | 871.4 | 849 | 862.3 | -1.7 | -0.2% | 1,639,800 |
| 2024/07/25 | 888 | 891.3 | 858.8 | 864 | -39 | -4.3% | 2,228,600 |
| 2024/07/24 | 930.8 | 934.9 | 903 | 903 | -23.5 | -2.5% | 1,026,600 |
| 2024/07/23 | 920 | 934.1 | 916.9 | 926.5 | +18.2 | +2% | 1,477,900 |
| 2024/07/22 | 924 | 930.6 | 908 | 908.3 | -20.7 | -2.2% | 1,429,600 |
| 2024/07/19 | 939.3 | 939.8 | 920.4 | 929 | -9.8 | -1% | 1,397,400 |
| 2024/07/18 | 937 | 946.5 | 927.2 | 938.8 | -8.1 | -0.9% | 1,523,500 |
| 2024/07/17 | 939.3 | 951.4 | 937.6 | 946.9 | +15.2 | +1.6% | 1,185,000 |
| 2024/07/16 | 930 | 942.7 | 925.1 | 931.7 | +2.4 | +0.3% | 966,200 |
| 2024/07/12 | 923.8 | 934.7 | 916.2 | 929.3 | -9.4 | -1% | 1,373,600 |
| 2024/07/11 | 945 | 947.9 | 930.3 | 938.7 | -0.3 | ±0% | 1,093,400 |
| 2024/07/10 | 930 | 941 | 925.7 | 939 | +3.5 | +0.4% | 1,073,700 |
| 2024/07/09 | 939 | 944.3 | 929 | 935.5 | +5.6 | +0.6% | 1,573,700 |
| 2024/07/08 | 937 | 941.8 | 916.8 | 929.9 | -9.1 | -1% | 1,406,800 |
151～
200
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
