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 |
|---|---|---|---|---|---|---|---|
| 2017/08/21 | 1,220 | 1,220 | 1,193 | 1,203 | -12 | -1% | 286,900 |
| 2017/08/18 | 1,213 | 1,216 | 1,201 | 1,215 | -17 | -1.4% | 311,900 |
| 2017/08/17 | 1,248 | 1,249 | 1,230 | 1,232 | -25 | -2% | 238,200 |
| 2017/08/16 | 1,274 | 1,275 | 1,257 | 1,257 | -30 | -2.3% | 255,100 |
| 2017/08/15 | 1,269 | 1,292 | 1,266 | 1,287 | +35 | +2.8% | 329,600 |
| 2017/08/14 | 1,236 | 1,262 | 1,236 | 1,252 | -10 | -0.8% | 290,000 |
| 2017/08/10 | 1,238 | 1,264 | 1,233 | 1,262 | +16 | +1.3% | 281,100 |
| 2017/08/09 | 1,250 | 1,258 | 1,233 | 1,246 | -14 | -1.1% | 406,700 |
| 2017/08/08 | 1,269 | 1,292 | 1,249 | 1,260 | +20 | +1.6% | 707,300 |
| 2017/08/07 | 1,265 | 1,270 | 1,237 | 1,240 | -11 | -0.9% | 408,000 |
| 2017/08/04 | 1,233 | 1,251 | 1,227 | 1,251 | +13 | +1.1% | 244,500 |
| 2017/08/03 | 1,248 | 1,248 | 1,228 | 1,238 | -14 | -1.1% | 221,500 |
| 2017/08/02 | 1,249 | 1,259 | 1,237 | 1,252 | -2 | -0.2% | 217,100 |
| 2017/08/01 | 1,242 | 1,258 | 1,233 | 1,254 | +12 | +1% | 456,500 |
| 2017/07/31 | 1,223 | 1,245 | 1,217 | 1,242 | +7 | +0.6% | 445,300 |
| 2017/07/28 | 1,235 | 1,237 | 1,227 | 1,235 | -5 | -0.4% | 317,500 |
| 2017/07/27 | 1,226 | 1,246 | 1,223 | 1,240 | +5 | +0.4% | 447,200 |
| 2017/07/26 | 1,248 | 1,248 | 1,228 | 1,235 | -9 | -0.7% | 305,600 |
| 2017/07/25 | 1,243 | 1,250 | 1,240 | 1,244 | +1 | +0.1% | 152,600 |
| 2017/07/24 | 1,221 | 1,243 | 1,221 | 1,243 | +10 | +0.8% | 191,500 |
| 2017/07/21 | 1,226 | 1,234 | 1,216 | 1,233 | -7 | -0.6% | 386,000 |
| 2017/07/20 | 1,240 | 1,244 | 1,225 | 1,240 | +12 | +1% | 350,100 |
| 2017/07/19 | 1,225 | 1,228 | 1,216 | 1,228 | +2 | +0.2% | 223,900 |
| 2017/07/18 | 1,224 | 1,227 | 1,215 | 1,226 | -13 | -1% | 320,500 |
| 2017/07/14 | 1,230 | 1,250 | 1,229 | 1,239 | +9 | +0.7% | 496,100 |
| 2017/07/13 | 1,230 | 1,244 | 1,218 | 1,230 | +12 | +1% | 686,200 |
| 2017/07/12 | 1,223 | 1,231 | 1,215 | 1,218 | -12 | -1% | 322,900 |
| 2017/07/11 | 1,205 | 1,232 | 1,200 | 1,230 | +28 | +2.3% | 445,500 |
| 2017/07/10 | 1,201 | 1,210 | 1,199 | 1,202 | +15 | +1.3% | 341,700 |
| 2017/07/07 | 1,191 | 1,208 | 1,186 | 1,187 | -17 | -1.4% | 287,200 |
| 2017/07/06 | 1,195 | 1,207 | 1,190 | 1,204 | +9 | +0.8% | 374,700 |
| 2017/07/05 | 1,180 | 1,198 | 1,178 | 1,195 | +27 | +2.3% | 321,600 |
| 2017/07/04 | 1,175 | 1,183 | 1,163 | 1,168 | -8 | -0.7% | 183,900 |
| 2017/07/03 | 1,164 | 1,178 | 1,152 | 1,176 | +10 | +0.9% | 197,200 |
| 2017/06/30 | 1,161 | 1,171 | 1,152 | 1,166 | +5 | +0.4% | 321,000 |
| 2017/06/29 | 1,150 | 1,168 | 1,150 | 1,161 | +20 | +1.8% | 287,800 |
| 2017/06/28 | 1,122 | 1,145 | 1,122 | 1,141 | +15 | +1.3% | 234,700 |
| 2017/06/27 | 1,124 | 1,133 | 1,124 | 1,126 | +4 | +0.4% | 157,000 |
| 2017/06/26 | 1,126 | 1,130 | 1,117 | 1,122 | -4 | -0.4% | 131,600 |
| 2017/06/23 | 1,127 | 1,138 | 1,125 | 1,126 | +10 | +0.9% | 481,700 |
| 2017/06/22 | 1,117 | 1,122 | 1,113 | 1,116 | -1 | -0.1% | 101,200 |
| 2017/06/21 | 1,118 | 1,129 | 1,108 | 1,117 | -9 | -0.8% | 233,600 |
| 2017/06/20 | 1,128 | 1,146 | 1,125 | 1,126 | +11 | +1% | 260,300 |
| 2017/06/19 | 1,126 | 1,128 | 1,113 | 1,115 | -5 | -0.4% | 263,600 |
| 2017/06/16 | 1,137 | 1,147 | 1,110 | 1,120 | -6 | -0.5% | 395,200 |
| 2017/06/15 | 1,131 | 1,136 | 1,119 | 1,126 | -11 | -1% | 181,300 |
| 2017/06/14 | 1,153 | 1,162 | 1,137 | 1,137 | -10 | -0.9% | 203,300 |
| 2017/06/13 | 1,119 | 1,155 | 1,117 | 1,147 | +25 | +2.2% | 508,100 |
| 2017/06/12 | 1,137 | 1,150 | 1,119 | 1,122 | -3 | -0.3% | 217,300 |
| 2017/06/09 | 1,112 | 1,131 | 1,105 | 1,125 | +18 | +1.6% | 500,200 |
1951～
2000
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
