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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,135 | 1,142 | 1,126 | 1,130 | ±0 | ±0% | 343,000 |
| 2017/05/09 | 1,145 | 1,148 | 1,125 | 1,130 | -11 | -1% | 232,500 |
| 2017/05/08 | 1,118 | 1,146 | 1,108 | 1,141 | +53 | +4.9% | 503,200 |
| 2017/05/02 | 1,080 | 1,097 | 1,075 | 1,088 | +14 | +1.3% | 296,000 |
| 2017/05/01 | 1,060 | 1,076 | 1,050 | 1,074 | +12 | +1.1% | 187,200 |
| 2017/04/28 | 1,091 | 1,092 | 1,060 | 1,062 | -34 | -3.1% | 441,400 |
| 2017/04/27 | 1,095 | 1,100 | 1,086 | 1,096 | -11 | -1% | 326,500 |
| 2017/04/26 | 1,090 | 1,108 | 1,081 | 1,107 | +41 | +3.8% | 324,400 |
| 2017/04/25 | 1,057 | 1,072 | 1,053 | 1,066 | +11 | +1% | 302,300 |
| 2017/04/24 | 1,070 | 1,071 | 1,051 | 1,055 | +9 | +0.9% | 222,900 |
| 2017/04/21 | 1,051 | 1,061 | 1,035 | 1,046 | +8 | +0.8% | 188,300 |
| 2017/04/20 | 1,035 | 1,051 | 1,029 | 1,038 | +4 | +0.4% | 268,300 |
| 2017/04/19 | 1,028 | 1,035 | 1,014 | 1,034 | -5 | -0.5% | 418,500 |
| 2017/04/18 | 1,045 | 1,058 | 1,039 | 1,039 | +6 | +0.6% | 299,900 |
| 2017/04/17 | 1,030 | 1,037 | 1,017 | 1,033 | -5 | -0.5% | 184,000 |
| 2017/04/14 | 1,030 | 1,043 | 1,021 | 1,038 | -7 | -0.7% | 225,200 |
| 2017/04/13 | 1,048 | 1,057 | 1,038 | 1,045 | -17 | -1.6% | 272,400 |
| 2017/04/12 | 1,051 | 1,062 | 1,043 | 1,062 | -5 | -0.5% | 246,900 |
| 2017/04/11 | 1,063 | 1,075 | 1,060 | 1,067 | -10 | -0.9% | 244,500 |
| 2017/04/10 | 1,079 | 1,083 | 1,061 | 1,077 | +7 | +0.7% | 278,100 |
| 2017/04/07 | 1,071 | 1,083 | 1,061 | 1,070 | +8 | +0.8% | 298,600 |
| 2017/04/06 | 1,063 | 1,074 | 1,056 | 1,062 | -11 | -1% | 226,600 |
| 2017/04/05 | 1,100 | 1,100 | 1,055 | 1,073 | -20 | -1.8% | 588,900 |
| 2017/04/04 | 1,104 | 1,104 | 1,078 | 1,093 | -9 | -0.8% | 421,600 |
| 2017/04/03 | 1,123 | 1,124 | 1,098 | 1,102 | -11 | -1% | 406,300 |
| 2017/03/31 | 1,149 | 1,154 | 1,113 | 1,113 | -19 | -1.7% | 498,800 |
| 2017/03/30 | 1,140 | 1,146 | 1,127 | 1,132 | -28 | -2.4% | 502,100 |
| 2017/03/29 | 1,172 | 1,175 | 1,146 | 1,160 | -15 | -1.3% | 282,100 |
| 2017/03/28 | 1,172 | 1,179 | 1,161 | 1,175 | +30 | +2.6% | 339,300 |
| 2017/03/27 | 1,153 | 1,153 | 1,137 | 1,145 | -20 | -1.7% | 247,900 |
| 2017/03/24 | 1,166 | 1,182 | 1,162 | 1,165 | +11 | +1% | 303,900 |
| 2017/03/23 | 1,174 | 1,175 | 1,137 | 1,154 | -20 | -1.7% | 471,600 |
| 2017/03/22 | 1,170 | 1,178 | 1,167 | 1,174 | -25 | -2.1% | 321,500 |
| 2017/03/21 | 1,190 | 1,213 | 1,187 | 1,199 | +12 | +1% | 413,400 |
| 2017/03/17 | 1,195 | 1,196 | 1,182 | 1,187 | -16 | -1.3% | 613,100 |
| 2017/03/16 | 1,194 | 1,207 | 1,181 | 1,203 | -4 | -0.3% | 318,900 |
| 2017/03/15 | 1,212 | 1,217 | 1,206 | 1,207 | -14 | -1.1% | 229,000 |
| 2017/03/14 | 1,242 | 1,247 | 1,221 | 1,221 | -12 | -1% | 177,100 |
| 2017/03/13 | 1,229 | 1,238 | 1,223 | 1,233 | -4 | -0.3% | 175,400 |
| 2017/03/10 | 1,243 | 1,268 | 1,183 | 1,237 | +10 | +0.8% | 609,400 |
| 2017/03/09 | 1,220 | 1,231 | 1,212 | 1,227 | +22 | +1.8% | 300,500 |
| 2017/03/08 | 1,215 | 1,215 | 1,200 | 1,205 | -15 | -1.2% | 281,300 |
| 2017/03/07 | 1,221 | 1,227 | 1,213 | 1,220 | -12 | -1% | 190,000 |
| 2017/03/06 | 1,225 | 1,239 | 1,210 | 1,232 | +7 | +0.6% | 222,500 |
| 2017/03/03 | 1,233 | 1,233 | 1,218 | 1,225 | -16 | -1.3% | 267,800 |
| 2017/03/02 | 1,264 | 1,267 | 1,239 | 1,241 | -3 | -0.2% | 258,500 |
| 2017/03/01 | 1,222 | 1,244 | 1,212 | 1,244 | +27 | +2.2% | 293,300 |
| 2017/02/28 | 1,231 | 1,235 | 1,212 | 1,217 | -2 | -0.2% | 368,700 |
| 2017/02/27 | 1,225 | 1,237 | 1,214 | 1,219 | -35 | -2.8% | 318,700 |
| 2017/02/24 | 1,231 | 1,257 | 1,224 | 1,254 | +3 | +0.2% | 329,500 |
1951～
2000
件表示中 / 2097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 | 198,800円 | +0.8% | +22.7% | 3.77% | 9.23倍 | 0.48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 |
| 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 |
| 滋賀銀 | 551,000円 | +6.0% | -4.0% | 1.63% | 15.87倍 | 0.54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 |
| ちゅうぎ | 149,700円 | +14.8% | +13.8% | 3.74% | 10.71倍 | 0.47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 | 195,600円 | +34.0% | - | 3.89% | 15.04倍 | 0.60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
