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 |
---|---|---|---|---|---|---|---|
2023/10/24 | 1,701 | 1,703 | 1,639 | 1,695 | -15 | -0.9% | 452,900 |
2023/10/23 | 1,718 | 1,741 | 1,710 | 1,710 | -18 | -1% | 316,300 |
2023/10/20 | 1,760 | 1,776 | 1,716 | 1,728 | -20 | -1.1% | 527,400 |
2023/10/19 | 1,722 | 1,763 | 1,721 | 1,748 | +23 | +1.3% | 657,500 |
2023/10/18 | 1,716 | 1,738 | 1,697 | 1,725 | +28 | +1.6% | 507,600 |
2023/10/17 | 1,705 | 1,727 | 1,668 | 1,697 | -11 | -0.6% | 535,400 |
2023/10/16 | 1,675 | 1,710 | 1,665 | 1,708 | -7 | -0.4% | 635,100 |
2023/10/13 | 1,757 | 1,791 | 1,708 | 1,715 | -79 | -4.4% | 835,300 |
2023/10/12 | 1,798 | 1,808 | 1,773 | 1,794 | +26 | +1.5% | 520,300 |
2023/10/11 | 1,775 | 1,792 | 1,734 | 1,768 | +13 | +0.7% | 473,700 |
2023/10/10 | 1,712 | 1,756 | 1,710 | 1,755 | +43 | +2.5% | 647,400 |
2023/10/06 | 1,681 | 1,733 | 1,673 | 1,712 | +14 | +0.8% | 512,900 |
2023/10/05 | 1,656 | 1,701 | 1,635 | 1,698 | +62 | +3.8% | 632,100 |
2023/10/04 | 1,673 | 1,688 | 1,636 | 1,636 | -94 | -5.4% | 882,000 |
2023/10/03 | 1,765 | 1,768 | 1,717 | 1,730 | -51 | -2.9% | 871,800 |
2023/10/02 | 1,737 | 1,835 | 1,732 | 1,781 | +73 | +4.3% | 1,032,500 |
2023/09/29 | 1,733 | 1,746 | 1,698 | 1,708 | -38 | -2.2% | 816,200 |
2023/09/28 | 1,757 | 1,760 | 1,732 | 1,746 | -23 | -1.3% | 602,300 |
2023/09/27 | 1,762 | 1,776 | 1,731 | 1,769 | -25 | -1.4% | 683,600 |
2023/09/26 | 1,787 | 1,814 | 1,762 | 1,794 | +45 | +2.6% | 895,200 |
2023/09/25 | 1,784 | 1,784 | 1,738 | 1,749 | -34 | -1.9% | 965,200 |
2023/09/22 | 1,719 | 1,796 | 1,703 | 1,783 | +64 | +3.7% | 794,600 |
2023/09/21 | 1,706 | 1,747 | 1,706 | 1,719 | +1 | +0.1% | 563,200 |
2023/09/20 | 1,740 | 1,756 | 1,708 | 1,718 | -17 | -1% | 746,000 |
2023/09/19 | 1,714 | 1,744 | 1,705 | 1,735 | +21 | +1.2% | 718,700 |
2023/09/15 | 1,700 | 1,751 | 1,696 | 1,714 | +37 | +2.2% | 982,200 |
2023/09/14 | 1,689 | 1,693 | 1,660 | 1,677 | +4 | +0.2% | 421,900 |
2023/09/13 | 1,683 | 1,703 | 1,664 | 1,673 | -3 | -0.2% | 558,800 |
2023/09/12 | 1,677 | 1,699 | 1,658 | 1,676 | +4 | +0.2% | 1,000,700 |
2023/09/11 | 1,610 | 1,672 | 1,606 | 1,672 | +90 | +5.7% | 498,500 |
2023/09/08 | 1,580 | 1,604 | 1,578 | 1,582 | -21 | -1.3% | 501,000 |
2023/09/07 | 1,597 | 1,622 | 1,597 | 1,603 | +8 | +0.5% | 412,700 |
2023/09/06 | 1,573 | 1,612 | 1,572 | 1,595 | +23 | +1.5% | 392,900 |
2023/09/05 | 1,591 | 1,594 | 1,547 | 1,572 | +3 | +0.2% | 385,300 |
2023/09/04 | 1,542 | 1,569 | 1,530 | 1,569 | +34 | +2.2% | 563,000 |
2023/09/01 | 1,515 | 1,552 | 1,513 | 1,535 | +25 | +1.7% | 416,100 |
2023/08/31 | 1,495 | 1,518 | 1,488 | 1,510 | +3 | +0.2% | 296,400 |
2023/08/30 | 1,476 | 1,511 | 1,476 | 1,507 | +23 | +1.5% | 364,100 |
2023/08/29 | 1,501 | 1,506 | 1,470 | 1,484 | +9 | +0.6% | 367,100 |
2023/08/28 | 1,464 | 1,479 | 1,464 | 1,475 | +13 | +0.9% | 267,000 |
2023/08/25 | 1,469 | 1,472 | 1,452 | 1,462 | -23 | -1.5% | 432,300 |
2023/08/24 | 1,459 | 1,492 | 1,459 | 1,485 | +30 | +2.1% | 432,600 |
2023/08/23 | 1,420 | 1,455 | 1,417 | 1,455 | +13 | +0.9% | 500,100 |
2023/08/22 | 1,408 | 1,442 | 1,400 | 1,442 | +52 | +3.7% | 383,300 |
2023/08/21 | 1,395 | 1,404 | 1,388 | 1,390 | +1 | +0.1% | 367,400 |
2023/08/18 | 1,415 | 1,415 | 1,379 | 1,389 | -21 | -1.5% | 424,900 |
2023/08/17 | 1,381 | 1,410 | 1,372 | 1,410 | +28 | +2% | 785,500 |
2023/08/16 | 1,398 | 1,400 | 1,378 | 1,382 | -42 | -2.9% | 443,900 |
2023/08/15 | 1,435 | 1,452 | 1,422 | 1,424 | -17 | -1.2% | 286,900 |
2023/08/14 | 1,457 | 1,460 | 1,435 | 1,441 | +14 | +1% | 357,400 |
251~
300
件表示中 / 1976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 | 166,400円 | +0.8% | +15.1% | 3.61% | 8.65倍 | 0.41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 |
七十七 | 396,900円 | +0.3% | +9.6% | 3.53% | 8.92倍 | 0.49倍 |
|
仙台拠点で東北最大の地銀。預貸率向上が課題。仙台再開発に照準。横浜銀等とシステム共同化 |
ちゅうぎ | 146,700円 | +10.5% | +10.6% | 3.61% | 10.94倍 | 0.45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 |
第四北越 | 244,900円 | +1.6% | +7.6% | 3.67% | 9.29倍 | 0.43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。21年1月に両行合併。地銀上位 |
スルガ銀 | 109,800円 | -0.5% | -8.0% | 2.00% | 14.14倍 | 0.69倍 |
|
静岡東部、神奈川西部地盤。個人向け貸出が軸。シェアハウス関連融資は債権譲渡が一服 |
市場注目の銘柄
チャート関連のコラム