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 |
|---|---|---|---|---|---|---|---|
| 2017/11/01 | 1,320 | 1,323 | 1,298 | 1,306 | -7 | -0.5% | 374,400 |
| 2017/10/31 | 1,330 | 1,335 | 1,311 | 1,313 | -35 | -2.6% | 417,200 |
| 2017/10/30 | 1,335 | 1,351 | 1,330 | 1,348 | +1 | +0.1% | 407,500 |
| 2017/10/27 | 1,310 | 1,360 | 1,306 | 1,347 | +55 | +4.3% | 521,200 |
| 2017/10/26 | 1,304 | 1,305 | 1,292 | 1,292 | -12 | -0.9% | 170,800 |
| 2017/10/25 | 1,300 | 1,324 | 1,291 | 1,304 | +12 | +0.9% | 533,100 |
| 2017/10/24 | 1,284 | 1,296 | 1,276 | 1,292 | +8 | +0.6% | 286,600 |
| 2017/10/23 | 1,290 | 1,296 | 1,274 | 1,284 | +10 | +0.8% | 269,700 |
| 2017/10/20 | 1,283 | 1,286 | 1,263 | 1,274 | -9 | -0.7% | 323,000 |
| 2017/10/19 | 1,288 | 1,290 | 1,280 | 1,283 | ±0 | ±0% | 169,400 |
| 2017/10/18 | 1,277 | 1,286 | 1,270 | 1,283 | +8 | +0.6% | 244,400 |
| 2017/10/17 | 1,290 | 1,291 | 1,271 | 1,275 | -5 | -0.4% | 236,100 |
| 2017/10/16 | 1,257 | 1,288 | 1,255 | 1,280 | +27 | +2.2% | 377,500 |
| 2017/10/13 | 1,250 | 1,256 | 1,234 | 1,253 | +2 | +0.2% | 247,500 |
| 2017/10/12 | 1,263 | 1,263 | 1,251 | 1,251 | -12 | -1% | 191,400 |
| 2017/10/11 | 1,272 | 1,276 | 1,258 | 1,263 | -12 | -0.9% | 201,900 |
| 2017/10/10 | 1,256 | 1,276 | 1,256 | 1,275 | +7 | +0.6% | 389,500 |
| 2017/10/06 | 1,250 | 1,284 | 1,250 | 1,268 | +27 | +2.2% | 586,800 |
| 2017/10/05 | 1,241 | 1,243 | 1,232 | 1,241 | -1 | -0.1% | 222,500 |
| 2017/10/04 | 1,239 | 1,248 | 1,229 | 1,242 | +8 | +0.6% | 261,000 |
| 2017/10/03 | 1,224 | 1,237 | 1,216 | 1,234 | +4 | +0.3% | 243,400 |
| 2017/10/02 | 1,231 | 1,240 | 1,225 | 1,230 | -1 | -0.1% | 217,400 |
| 2017/09/29 | 1,231 | 1,239 | 1,224 | 1,231 | -1 | -0.1% | 242,500 |
| 2017/09/28 | 1,219 | 1,234 | 1,210 | 1,232 | +30 | +2.5% | 288,900 |
| 2017/09/27 | 1,203 | 1,206 | 1,189 | 1,202 | -11 | -0.9% | 165,700 |
| 2017/09/26 | 1,199 | 1,213 | 1,189 | 1,213 | +9 | +0.7% | 286,800 |
| 2017/09/25 | 1,215 | 1,215 | 1,201 | 1,204 | +5 | +0.4% | 178,600 |
| 2017/09/22 | 1,194 | 1,210 | 1,190 | 1,199 | +9 | +0.8% | 338,800 |
| 2017/09/21 | 1,193 | 1,214 | 1,189 | 1,190 | +21 | +1.8% | 313,800 |
| 2017/09/20 | 1,155 | 1,174 | 1,143 | 1,169 | +2 | +0.2% | 381,100 |
| 2017/09/19 | 1,147 | 1,174 | 1,138 | 1,167 | +26 | +2.3% | 439,600 |
| 2017/09/15 | 1,118 | 1,144 | 1,111 | 1,141 | +16 | +1.4% | 318,300 |
| 2017/09/14 | 1,126 | 1,139 | 1,117 | 1,125 | ±0 | ±0% | 318,500 |
| 2017/09/13 | 1,119 | 1,132 | 1,111 | 1,125 | +20 | +1.8% | 509,300 |
| 2017/09/12 | 1,115 | 1,115 | 1,091 | 1,105 | +11 | +1% | 245,900 |
| 2017/09/11 | 1,112 | 1,117 | 1,090 | 1,094 | -4 | -0.4% | 332,100 |
| 2017/09/08 | 1,103 | 1,109 | 1,095 | 1,098 | -15 | -1.3% | 611,600 |
| 2017/09/07 | 1,132 | 1,132 | 1,111 | 1,113 | -7 | -0.6% | 296,700 |
| 2017/09/06 | 1,123 | 1,124 | 1,097 | 1,120 | -29 | -2.5% | 455,800 |
| 2017/09/05 | 1,159 | 1,164 | 1,145 | 1,149 | -10 | -0.9% | 223,300 |
| 2017/09/04 | 1,169 | 1,182 | 1,157 | 1,159 | -28 | -2.4% | 231,200 |
| 2017/09/01 | 1,200 | 1,204 | 1,172 | 1,187 | +6 | +0.5% | 304,000 |
| 2017/08/31 | 1,190 | 1,204 | 1,180 | 1,181 | ±0 | ±0% | 357,100 |
| 2017/08/30 | 1,193 | 1,196 | 1,177 | 1,181 | -10 | -0.8% | 256,200 |
| 2017/08/29 | 1,178 | 1,196 | 1,173 | 1,191 | -4 | -0.3% | 130,200 |
| 2017/08/28 | 1,207 | 1,207 | 1,187 | 1,195 | -7 | -0.6% | 179,500 |
| 2017/08/25 | 1,207 | 1,207 | 1,193 | 1,202 | +1 | +0.1% | 143,100 |
| 2017/08/24 | 1,194 | 1,212 | 1,194 | 1,201 | +7 | +0.6% | 172,500 |
| 2017/08/23 | 1,213 | 1,219 | 1,181 | 1,194 | -3 | -0.3% | 356,500 |
| 2017/08/22 | 1,200 | 1,204 | 1,193 | 1,197 | -6 | -0.5% | 138,200 |
1901～
1950
件表示中 / 2168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 | 246,400円 | +4.4% | +20.8% | 3.65% | 9.28倍 | 0.63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 |
| 第四北越 | 395,500円 | +5.3% | +16.8% | 3.79% | 10.47倍 | 0.72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 |
| 滋賀銀 | 680,000円 | +6.7% | +49.3% | 1.91% | 15.67倍 | 0.70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 |
| あおぞら | 240,700円 | +46.9% | +70.8% | 3.66% | 15.14倍 | 0.74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 |
| セブン銀行 | 27,000円 | +0.7% | -19.1% | 4.07% | 16.48倍 | 0.95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
