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 |
|---|---|---|---|---|---|---|---|
| 2018/07/05 | 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 |
| 2018/06/18 | 1,302 | 1,304 | 1,267 | 1,282 | -30 | -2.3% | 218,500 |
| 2018/06/15 | 1,322 | 1,334 | 1,309 | 1,312 | +12 | +0.9% | 470,800 |
| 2018/06/14 | 1,278 | 1,315 | 1,273 | 1,300 | +8 | +0.6% | 307,700 |
| 2018/06/13 | 1,295 | 1,303 | 1,289 | 1,292 | -3 | -0.2% | 236,000 |
| 2018/06/12 | 1,322 | 1,322 | 1,287 | 1,295 | -27 | -2% | 486,400 |
| 2018/06/11 | 1,317 | 1,331 | 1,303 | 1,322 | +6 | +0.5% | 163,000 |
| 2018/06/08 | 1,306 | 1,327 | 1,306 | 1,316 | +2 | +0.2% | 487,600 |
| 2018/06/07 | 1,302 | 1,321 | 1,297 | 1,314 | +14 | +1.1% | 267,100 |
| 2018/06/06 | 1,300 | 1,310 | 1,293 | 1,300 | -6 | -0.5% | 195,300 |
| 2018/06/05 | 1,317 | 1,328 | 1,299 | 1,306 | -31 | -2.3% | 309,100 |
| 2018/06/04 | 1,300 | 1,342 | 1,300 | 1,337 | +59 | +4.6% | 416,800 |
| 2018/06/01 | 1,250 | 1,287 | 1,248 | 1,278 | +12 | +0.9% | 291,800 |
| 2018/05/31 | 1,283 | 1,285 | 1,256 | 1,266 | -17 | -1.3% | 488,800 |
| 2018/05/30 | 1,285 | 1,295 | 1,273 | 1,283 | -36 | -2.7% | 298,900 |
| 2018/05/29 | 1,343 | 1,349 | 1,312 | 1,319 | -30 | -2.2% | 255,500 |
| 2018/05/28 | 1,365 | 1,368 | 1,337 | 1,349 | -18 | -1.3% | 241,000 |
| 2018/05/25 | 1,386 | 1,390 | 1,365 | 1,367 | -19 | -1.4% | 259,200 |
| 2018/05/24 | 1,406 | 1,413 | 1,380 | 1,386 | -23 | -1.6% | 261,800 |
| 2018/05/23 | 1,390 | 1,414 | 1,390 | 1,409 | +6 | +0.4% | 274,400 |
| 2018/05/22 | 1,395 | 1,410 | 1,386 | 1,403 | +8 | +0.6% | 294,200 |
| 2018/05/21 | 1,414 | 1,414 | 1,387 | 1,395 | -24 | -1.7% | 162,800 |
| 2018/05/18 | 1,415 | 1,424 | 1,405 | 1,419 | +15 | +1.1% | 242,500 |
| 2018/05/17 | 1,414 | 1,420 | 1,402 | 1,404 | -5 | -0.4% | 345,500 |
| 2018/05/16 | 1,394 | 1,420 | 1,389 | 1,409 | +15 | +1.1% | 337,600 |
| 2018/05/15 | 1,399 | 1,413 | 1,393 | 1,394 | +5 | +0.4% | 270,400 |
| 2018/05/14 | 1,370 | 1,398 | 1,365 | 1,389 | +17 | +1.2% | 282,000 |
| 2018/05/11 | 1,344 | 1,385 | 1,344 | 1,372 | +50 | +3.8% | 609,200 |
| 2018/05/10 | 1,332 | 1,339 | 1,315 | 1,322 | -1 | -0.1% | 225,500 |
| 2018/05/09 | 1,317 | 1,329 | 1,304 | 1,323 | +13 | +1% | 455,200 |
| 2018/05/08 | 1,284 | 1,321 | 1,284 | 1,310 | ±0 | ±0% | 308,900 |
| 2018/05/07 | 1,311 | 1,312 | 1,290 | 1,310 | -1 | -0.1% | 225,300 |
| 2018/05/02 | 1,302 | 1,315 | 1,296 | 1,311 | +29 | +2.3% | 262,000 |
| 2018/05/01 | 1,300 | 1,300 | 1,277 | 1,282 | -33 | -2.5% | 378,300 |
| 2018/04/27 | 1,343 | 1,344 | 1,308 | 1,315 | -23 | -1.7% | 383,500 |
| 2018/04/26 | 1,346 | 1,358 | 1,323 | 1,338 | +21 | +1.6% | 939,500 |
| 2018/04/25 | 1,305 | 1,327 | 1,299 | 1,317 | ±0 | ±0% | 245,400 |
| 2018/04/24 | 1,286 | 1,320 | 1,286 | 1,317 | +34 | +2.7% | 457,800 |
1701～
1750
件表示中 / 2133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 | 217,700円 | +4.4% | +20.8% | 4.13% | 8.20倍 | 0.55倍 |
|
福岡本拠の西日本シティ銀と長崎銀、西日本信用保証などを置く持株会社。宮崎、大分にも展開 |
| ほくほく | 265,400円 | +4.7% | +16.2% | 2.64% | 7.89倍 | 0.52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 |
| ちゅうぎ | 173,600円 | +9.1% | +24.3% | 4.26% | 9.42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 |
| セブン銀行 | 26,400円 | +0.7% | -19.1% | 4.17% | 16.11倍 | 0.93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 |
| 滋賀銀 | 579,000円 | +6.7% | +49.3% | 2.25% | 13.34倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
