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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 1,280 | 1,283 | 1,259 | 1,260 | -19 | -1.5% | 206,500 |
| 2018/08/27 | 1,257 | 1,279 | 1,247 | 1,279 | +24 | +1.9% | 190,100 |
| 2018/08/24 | 1,260 | 1,269 | 1,247 | 1,255 | +14 | +1.1% | 142,600 |
| 2018/08/23 | 1,234 | 1,244 | 1,226 | 1,241 | +6 | +0.5% | 152,600 |
| 2018/08/22 | 1,240 | 1,259 | 1,233 | 1,235 | -20 | -1.6% | 283,100 |
| 2018/08/21 | 1,241 | 1,263 | 1,233 | 1,255 | +2 | +0.2% | 171,600 |
| 2018/08/20 | 1,268 | 1,268 | 1,241 | 1,253 | +2 | +0.2% | 175,200 |
| 2018/08/17 | 1,236 | 1,260 | 1,231 | 1,251 | +22 | +1.8% | 156,900 |
| 2018/08/16 | 1,189 | 1,234 | 1,183 | 1,229 | +24 | +2% | 379,400 |
| 2018/08/15 | 1,217 | 1,234 | 1,192 | 1,205 | -8 | -0.7% | 245,300 |
| 2018/08/14 | 1,200 | 1,215 | 1,189 | 1,213 | +13 | +1.1% | 237,500 |
| 2018/08/13 | 1,209 | 1,215 | 1,187 | 1,200 | -32 | -2.6% | 285,500 |
| 2018/08/10 | 1,248 | 1,258 | 1,228 | 1,232 | -22 | -1.8% | 248,600 |
| 2018/08/09 | 1,253 | 1,258 | 1,236 | 1,254 | -3 | -0.2% | 308,200 |
| 2018/08/08 | 1,244 | 1,271 | 1,244 | 1,257 | +12 | +1% | 398,800 |
| 2018/08/07 | 1,241 | 1,256 | 1,212 | 1,245 | -18 | -1.4% | 453,800 |
| 2018/08/06 | 1,260 | 1,284 | 1,247 | 1,263 | -47 | -3.6% | 895,700 |
| 2018/08/03 | 1,350 | 1,360 | 1,301 | 1,310 | -40 | -3% | 566,100 |
| 2018/08/02 | 1,373 | 1,392 | 1,343 | 1,350 | -22 | -1.6% | 479,600 |
| 2018/08/01 | 1,344 | 1,378 | 1,319 | 1,372 | +40 | +3% | 737,900 |
| 2018/07/31 | 1,374 | 1,388 | 1,318 | 1,332 | -37 | -2.7% | 645,000 |
| 2018/07/30 | 1,346 | 1,381 | 1,342 | 1,369 | +34 | +2.5% | 678,000 |
| 2018/07/27 | 1,330 | 1,349 | 1,323 | 1,335 | +7 | +0.5% | 548,800 |
| 2018/07/26 | 1,326 | 1,328 | 1,319 | 1,328 | +11 | +0.8% | 411,400 |
| 2018/07/25 | 1,325 | 1,328 | 1,311 | 1,317 | -15 | -1.1% | 286,500 |
| 2018/07/24 | 1,340 | 1,353 | 1,323 | 1,332 | +22 | +1.7% | 281,600 |
| 2018/07/23 | 1,289 | 1,334 | 1,281 | 1,310 | +36 | +2.8% | 496,800 |
| 2018/07/20 | 1,279 | 1,282 | 1,264 | 1,274 | -15 | -1.2% | 261,400 |
| 2018/07/19 | 1,268 | 1,295 | 1,258 | 1,289 | +22 | +1.7% | 396,600 |
| 2018/07/18 | 1,288 | 1,293 | 1,265 | 1,267 | +4 | +0.3% | 207,600 |
| 2018/07/17 | 1,251 | 1,283 | 1,247 | 1,263 | +16 | +1.3% | 388,000 |
| 2018/07/13 | 1,241 | 1,254 | 1,230 | 1,247 | +13 | +1.1% | 321,300 |
| 2018/07/12 | 1,237 | 1,263 | 1,230 | 1,234 | +1 | +0.1% | 299,200 |
| 2018/07/11 | 1,215 | 1,236 | 1,215 | 1,233 | +5 | +0.4% | 355,100 |
| 2018/07/10 | 1,207 | 1,233 | 1,207 | 1,228 | +38 | +3.2% | 462,400 |
| 2018/07/09 | 1,177 | 1,206 | 1,177 | 1,190 | +14 | +1.2% | 175,400 |
| 2018/07/06 | 1,179 | 1,183 | 1,172 | 1,176 | +14 | +1.2% | 323,600 |
| 2018/07/05 | 1,184 | 1,186 | 1,154 | 1,162 | -39 | -3.2% | 370,600 |
| 2018/07/04 | 1,212 | 1,233 | 1,199 | 1,201 | -8 | -0.7% | 422,400 |
| 2018/07/03 | 1,236 | 1,236 | 1,193 | 1,209 | -20 | -1.6% | 262,700 |
| 2018/07/02 | 1,285 | 1,285 | 1,227 | 1,229 | -66 | -5.1% | 302,500 |
| 2018/06/29 | 1,300 | 1,307 | 1,279 | 1,295 | +25 | +2% | 264,400 |
| 2018/06/28 | 1,285 | 1,291 | 1,258 | 1,270 | -5 | -0.4% | 230,000 |
| 2018/06/27 | 1,284 | 1,293 | 1,262 | 1,275 | +8 | +0.6% | 293,200 |
| 2018/06/26 | 1,225 | 1,283 | 1,222 | 1,267 | +56 | +4.6% | 461,200 |
| 2018/06/25 | 1,202 | 1,219 | 1,198 | 1,211 | +6 | +0.5% | 264,400 |
| 2018/06/22 | 1,186 | 1,209 | 1,176 | 1,205 | ±0 | ±0% | 573,200 |
| 2018/06/21 | 1,237 | 1,243 | 1,201 | 1,205 | -48 | -3.8% | 388,600 |
| 2018/06/20 | 1,282 | 1,282 | 1,233 | 1,253 | -10 | -0.8% | 334,400 |
| 2018/06/19 | 1,276 | 1,294 | 1,262 | 1,263 | -19 | -1.5% | 235,500 |
1651～
1700
件表示中 / 2120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 | 215,500円 | +4.4% | +20.8% | 4.18% | 8.11倍 | 0.55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 |
| 九州ＦＧ | 72,000円 | +9.4% | +11.7% | 3.61% | 9.30倍 | 0.44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 |
| ちゅうぎ | 176,500円 | +9.1% | +24.3% | 4.19% | 9.58倍 | 0.58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 |
| 滋賀銀 | 592,000円 | +6.7% | +49.3% | 2.20% | 13.64倍 | 0.61倍 |
|
滋賀県内の融資シェア４割超だが県外にも積極進出。好財務。不動産や環境関連の融資に強み |
| セブン銀行 | 26,500円 | +0.7% | -19.1% | 4.15% | 19.37倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
