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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,266 | 1,266 | 1,228 | 1,251 | -16 | -1.3% | 369,400 |
| 2017/02/22 | 1,270 | 1,270 | 1,250 | 1,267 | +1 | +0.1% | 208,800 |
| 2017/02/21 | 1,260 | 1,270 | 1,256 | 1,266 | +7 | +0.6% | 216,800 |
| 2017/02/20 | 1,247 | 1,259 | 1,229 | 1,259 | +12 | +1% | 187,400 |
| 2017/02/17 | 1,252 | 1,257 | 1,236 | 1,247 | -15 | -1.2% | 199,900 |
| 2017/02/16 | 1,259 | 1,278 | 1,252 | 1,262 | +7 | +0.6% | 275,400 |
| 2017/02/15 | 1,235 | 1,262 | 1,235 | 1,255 | +23 | +1.9% | 156,800 |
| 2017/02/14 | 1,260 | 1,274 | 1,231 | 1,232 | -27 | -2.1% | 199,800 |
| 2017/02/13 | 1,269 | 1,284 | 1,252 | 1,259 | +2 | +0.2% | 278,400 |
| 2017/02/10 | 1,238 | 1,268 | 1,234 | 1,257 | +45 | +3.7% | 411,500 |
| 2017/02/09 | 1,225 | 1,241 | 1,211 | 1,212 | -24 | -1.9% | 193,200 |
| 2017/02/08 | 1,204 | 1,243 | 1,202 | 1,236 | +24 | +2% | 357,500 |
| 2017/02/07 | 1,213 | 1,228 | 1,202 | 1,212 | +28 | +2.4% | 577,500 |
| 2017/02/06 | 1,213 | 1,220 | 1,179 | 1,184 | -15 | -1.3% | 300,600 |
| 2017/02/03 | 1,170 | 1,205 | 1,165 | 1,199 | +33 | +2.8% | 672,100 |
| 2017/02/02 | 1,212 | 1,215 | 1,161 | 1,166 | -25 | -2.1% | 470,000 |
| 2017/02/01 | 1,170 | 1,200 | 1,162 | 1,191 | +4 | +0.3% | 392,500 |
| 2017/01/31 | 1,200 | 1,208 | 1,185 | 1,187 | -36 | -2.9% | 300,300 |
| 2017/01/30 | 1,232 | 1,240 | 1,210 | 1,223 | -28 | -2.2% | 240,400 |
| 2017/01/27 | 1,222 | 1,263 | 1,222 | 1,251 | +34 | +2.8% | 467,200 |
| 2017/01/26 | 1,195 | 1,219 | 1,186 | 1,217 | +47 | +4% | 355,100 |
| 2017/01/25 | 1,180 | 1,187 | 1,159 | 1,170 | +11 | +0.9% | 263,500 |
| 2017/01/24 | 1,178 | 1,179 | 1,152 | 1,159 | -27 | -2.3% | 251,400 |
| 2017/01/23 | 1,200 | 1,206 | 1,186 | 1,186 | -43 | -3.5% | 337,000 |
| 2017/01/20 | 1,228 | 1,243 | 1,218 | 1,229 | +3 | +0.2% | 370,200 |
| 2017/01/19 | 1,209 | 1,243 | 1,206 | 1,226 | +30 | +2.5% | 437,500 |
| 2017/01/18 | 1,177 | 1,197 | 1,161 | 1,196 | +13 | +1.1% | 404,900 |
| 2017/01/17 | 1,191 | 1,194 | 1,172 | 1,183 | -9 | -0.8% | 269,900 |
| 2017/01/16 | 1,213 | 1,216 | 1,188 | 1,192 | -26 | -2.1% | 305,300 |
| 2017/01/13 | 1,228 | 1,233 | 1,211 | 1,218 | -10 | -0.8% | 459,000 |
| 2017/01/12 | 1,244 | 1,244 | 1,218 | 1,228 | -15 | -1.2% | 274,300 |
| 2017/01/11 | 1,221 | 1,245 | 1,218 | 1,243 | +19 | +1.6% | 313,400 |
| 2017/01/10 | 1,218 | 1,236 | 1,213 | 1,224 | -2 | -0.2% | 530,900 |
| 2017/01/06 | 1,216 | 1,231 | 1,207 | 1,226 | -28 | -2.2% | 622,300 |
| 2017/01/05 | 1,266 | 1,273 | 1,239 | 1,254 | -5 | -0.4% | 328,400 |
| 2017/01/04 | 1,222 | 1,263 | 1,218 | 1,259 | +36 | +2.9% | 559,800 |
| 2016/12/30 | 1,214 | 1,229 | 1,208 | 1,223 | +11 | +0.9% | 549,200 |
| 2016/12/29 | 1,199 | 1,219 | 1,193 | 1,212 | +4 | +0.3% | 527,200 |
| 2016/12/28 | 1,217 | 1,217 | 1,196 | 1,208 | +3 | +0.2% | 197,400 |
| 2016/12/27 | 1,216 | 1,225 | 1,196 | 1,205 | -14 | -1.1% | 434,600 |
| 2016/12/26 | 1,245 | 1,245 | 1,216 | 1,219 | -8 | -0.7% | 361,200 |
| 2016/12/22 | 1,240 | 1,243 | 1,217 | 1,227 | +17 | +1.4% | 571,400 |
| 2016/12/21 | 1,223 | 1,259 | 1,200 | 1,210 | +17 | +1.4% | 507,500 |
| 2016/12/20 | 1,206 | 1,215 | 1,182 | 1,193 | +7 | +0.6% | 677,100 |
| 2016/12/19 | 1,208 | 1,209 | 1,180 | 1,186 | -19 | -1.6% | 453,100 |
| 2016/12/16 | 1,180 | 1,234 | 1,179 | 1,205 | +42 | +3.6% | 756,100 |
| 2016/12/15 | 1,149 | 1,169 | 1,142 | 1,163 | +28 | +2.5% | 338,600 |
| 2016/12/14 | 1,138 | 1,138 | 1,109 | 1,135 | -4 | -0.4% | 506,800 |
| 2016/12/13 | 1,117 | 1,142 | 1,117 | 1,139 | +3 | +0.3% | 320,000 |
| 2016/12/12 | 1,175 | 1,185 | 1,105 | 1,136 | -26 | -2.2% | 628,300 |
2001～
2050
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
