西日本フィナンシャルホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,890 | 1,938 | 1,880 | 1,934 | +43 | +2.3% | 664,500 |
| 2024/02/29 | 1,830 | 1,897 | 1,809 | 1,891 | +65 | +3.6% | 944,800 |
| 2024/02/28 | 1,751 | 1,852 | 1,751 | 1,826 | +93 | +5.4% | 1,135,600 |
| 2024/02/27 | 1,675 | 1,762 | 1,652 | 1,733 | +58 | +3.5% | 941,100 |
| 2024/02/26 | 1,650 | 1,681 | 1,635 | 1,675 | +25 | +1.5% | 540,000 |
| 2024/02/22 | 1,648 | 1,672 | 1,641 | 1,650 | +24 | +1.5% | 484,600 |
| 2024/02/21 | 1,626 | 1,634 | 1,601 | 1,626 | +3 | +0.2% | 433,900 |
| 2024/02/20 | 1,620 | 1,645 | 1,604 | 1,623 | ±0 | ±0% | 507,500 |
| 2024/02/19 | 1,583 | 1,623 | 1,575 | 1,623 | +40 | +2.5% | 529,200 |
| 2024/02/16 | 1,582 | 1,594 | 1,567 | 1,583 | +15 | +1% | 414,200 |
| 2024/02/15 | 1,608 | 1,619 | 1,557 | 1,568 | -36 | -2.2% | 445,200 |
| 2024/02/14 | 1,621 | 1,622 | 1,591 | 1,604 | -19 | -1.2% | 374,400 |
| 2024/02/13 | 1,567 | 1,627 | 1,500 | 1,623 | -21 | -1.3% | 889,900 |
| 2024/02/09 | 1,671 | 1,671 | 1,618 | 1,644 | -45 | -2.7% | 582,700 |
| 2024/02/08 | 1,705 | 1,713 | 1,674 | 1,689 | -19 | -1.1% | 400,000 |
| 2024/02/07 | 1,680 | 1,715 | 1,680 | 1,708 | +11 | +0.6% | 211,000 |
| 2024/02/06 | 1,725 | 1,725 | 1,689 | 1,697 | -28 | -1.6% | 347,800 |
| 2024/02/05 | 1,713 | 1,745 | 1,698 | 1,725 | +27 | +1.6% | 490,000 |
| 2024/02/02 | 1,712 | 1,712 | 1,666 | 1,698 | -22 | -1.3% | 328,200 |
| 2024/02/01 | 1,703 | 1,729 | 1,690 | 1,720 | +9 | +0.5% | 482,900 |
| 2024/01/31 | 1,674 | 1,714 | 1,658 | 1,711 | +42 | +2.5% | 407,600 |
| 2024/01/30 | 1,688 | 1,689 | 1,668 | 1,669 | -20 | -1.2% | 208,300 |
| 2024/01/29 | 1,676 | 1,709 | 1,667 | 1,689 | +18 | +1.1% | 312,500 |
| 2024/01/26 | 1,689 | 1,709 | 1,671 | 1,671 | -43 | -2.5% | 343,100 |
| 2024/01/25 | 1,709 | 1,746 | 1,704 | 1,714 | +8 | +0.5% | 468,500 |
| 2024/01/24 | 1,625 | 1,707 | 1,622 | 1,706 | +78 | +4.8% | 687,400 |
| 2024/01/23 | 1,643 | 1,659 | 1,623 | 1,628 | -19 | -1.2% | 367,100 |
| 2024/01/22 | 1,640 | 1,653 | 1,638 | 1,647 | +14 | +0.9% | 319,600 |
| 2024/01/19 | 1,638 | 1,642 | 1,624 | 1,633 | -6 | -0.4% | 421,800 |
| 2024/01/18 | 1,633 | 1,644 | 1,617 | 1,639 | +7 | +0.4% | 235,700 |
| 2024/01/17 | 1,622 | 1,653 | 1,622 | 1,632 | +10 | +0.6% | 388,800 |
| 2024/01/16 | 1,659 | 1,659 | 1,616 | 1,622 | -37 | -2.2% | 345,100 |
| 2024/01/15 | 1,623 | 1,674 | 1,623 | 1,659 | +39 | +2.4% | 293,600 |
| 2024/01/12 | 1,640 | 1,655 | 1,620 | 1,620 | -19 | -1.2% | 425,600 |
| 2024/01/11 | 1,669 | 1,681 | 1,636 | 1,639 | +7 | +0.4% | 652,800 |
| 2024/01/10 | 1,635 | 1,661 | 1,623 | 1,632 | -14 | -0.9% | 323,600 |
| 2024/01/09 | 1,659 | 1,673 | 1,632 | 1,646 | -10 | -0.6% | 422,700 |
| 2024/01/05 | 1,622 | 1,665 | 1,610 | 1,656 | +43 | +2.7% | 500,900 |
| 2024/01/04 | 1,613 | 1,621 | 1,588 | 1,613 | -18 | -1.1% | 323,500 |
| 2023/12/29 | 1,619 | 1,641 | 1,617 | 1,631 | +12 | +0.7% | 315,000 |
| 2023/12/28 | 1,627 | 1,635 | 1,603 | 1,619 | -21 | -1.3% | 292,700 |
| 2023/12/27 | 1,623 | 1,651 | 1,613 | 1,640 | +39 | +2.4% | 620,800 |
| 2023/12/26 | 1,584 | 1,605 | 1,578 | 1,601 | +17 | +1.1% | 305,600 |
| 2023/12/25 | 1,602 | 1,602 | 1,577 | 1,584 | +4 | +0.3% | 272,800 |
| 2023/12/22 | 1,561 | 1,591 | 1,556 | 1,580 | +28 | +1.8% | 320,700 |
| 2023/12/21 | 1,565 | 1,580 | 1,551 | 1,552 | -24 | -1.5% | 309,600 |
| 2023/12/20 | 1,595 | 1,613 | 1,572 | 1,576 | -35 | -2.2% | 637,300 |
| 2023/12/19 | 1,596 | 1,622 | 1,573 | 1,611 | +39 | +2.5% | 732,900 |
| 2023/12/18 | 1,585 | 1,585 | 1,532 | 1,572 | -43 | -2.7% | 669,100 |
| 2023/12/15 | 1,589 | 1,619 | 1,571 | 1,615 | +23 | +1.4% | 727,000 |
51～
100
件表示中 / 1861件
類似銘柄と比較する
現在ご覧いただいている「西日本ＦＨ」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 |
|---|---|---|---|---|---|---|---|---|
| 西日本ＦＨ | 202,800円 | +0.8% | +15.1% | 2.96% | 10.54倍 | 0.50倍 |
|
福岡本拠の西日本シティ銀と長崎銀、西日本信用保証による共同持株会社。宮崎、大分にも展開 |
| ひろぎん | 114,600円 | - | - | 3.49% | - | 0.65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 |
| セブン銀行 | 26,000円 | +8.7% | -8.3% | 4.23% | 15.59倍 | 1.13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 |
| ちゅうぎ | 152,100円 | +10.5% | +10.6% | 3.48% | 11.54倍 | 0.48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 |
| あおぞら | 236,800円 | +34.0% | - | 3.21% | 15.37倍 | 0.72倍 |
|
旧日債銀。事業再編など専門的な投融資に強み。地銀連携に力点。ＧＭＯとネット銀。四半期配当 |
市場注目の銘柄
チャート関連のコラム
