ほくほくフィナンシャルグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,230 | 3,275 | 3,190 | 3,275 | +55 | +1.7% | 454,700 |
| 2025/07/31 | 3,176 | 3,229 | 3,144 | 3,220 | +44 | +1.4% | 565,800 |
| 2025/07/30 | 3,189 | 3,219 | 3,155 | 3,176 | -53 | -1.6% | 539,700 |
| 2025/07/29 | 3,181 | 3,282 | 3,165 | 3,229 | +94 | +3% | 826,100 |
| 2025/07/28 | 3,339 | 3,362 | 3,135 | 3,135 | -246 | -7.3% | 1,085,500 |
| 2025/07/25 | 3,324 | 3,468 | 3,290 | 3,381 | +43 | +1.3% | 715,600 |
| 2025/07/24 | 3,238 | 3,355 | 3,227 | 3,338 | +135 | +4.2% | 712,100 |
| 2025/07/23 | 3,168 | 3,230 | 3,110 | 3,203 | +89 | +2.9% | 979,400 |
| 2025/07/22 | 3,110 | 3,147 | 3,099 | 3,114 | -5 | -0.2% | 642,900 |
| 2025/07/18 | 3,150 | 3,176 | 3,089 | 3,119 | -2 | -0.1% | 558,300 |
| 2025/07/17 | 3,130 | 3,171 | 3,100 | 3,121 | +148.5 | +5% | 808,700 |
| 2025/07/16 | 2,980 | 3,000 | 2,954 | 2,972.5 | -22 | -0.7% | 342,000 |
| 2025/07/15 | 3,000 | 3,042 | 2,984 | 2,994.5 | +20.5 | +0.7% | 441,800 |
| 2025/07/14 | 2,925.5 | 2,979 | 2,920 | 2,974 | +50 | +1.7% | 331,600 |
| 2025/07/11 | 2,900 | 2,988.5 | 2,900 | 2,924 | +29 | +1% | 517,700 |
| 2025/07/10 | 2,849.5 | 2,898 | 2,849.5 | 2,895 | +49.5 | +1.7% | 434,900 |
| 2025/07/09 | 2,816 | 2,856.5 | 2,784.5 | 2,845.5 | +38 | +1.4% | 368,700 |
| 2025/07/08 | 2,788.5 | 2,809 | 2,764 | 2,807.5 | -2 | -0.1% | 346,200 |
| 2025/07/07 | 2,790 | 2,809.5 | 2,768.5 | 2,809.5 | +0.5 | ±0% | 272,100 |
| 2025/07/04 | 2,774 | 2,819 | 2,774 | 2,809 | +46.5 | +1.7% | 412,100 |
| 2025/07/03 | 2,744.5 | 2,764.5 | 2,717 | 2,762.5 | -8 | -0.3% | 362,900 |
| 2025/07/02 | 2,755.5 | 2,784 | 2,727 | 2,770.5 | +2.5 | +0.1% | 419,500 |
| 2025/07/01 | 2,711.5 | 2,770 | 2,676.5 | 2,768 | +31.5 | +1.2% | 485,000 |
| 2025/06/30 | 2,730 | 2,742 | 2,710.5 | 2,736.5 | +19.5 | +0.7% | 420,100 |
| 2025/06/27 | 2,691.5 | 2,739.5 | 2,686.5 | 2,717 | +49 | +1.8% | 509,700 |
| 2025/06/26 | 2,657.5 | 2,668 | 2,618.5 | 2,668 | -6.5 | -0.2% | 598,300 |
| 2025/06/25 | 2,695.5 | 2,699 | 2,659 | 2,674.5 | -19 | -0.7% | 431,700 |
| 2025/06/24 | 2,751 | 2,760 | 2,682 | 2,693.5 | -18.5 | -0.7% | 585,900 |
| 2025/06/23 | 2,701.5 | 2,750.5 | 2,680.5 | 2,712 | +13.5 | +0.5% | 415,300 |
| 2025/06/20 | 2,700 | 2,715 | 2,684 | 2,698.5 | -22.5 | -0.8% | 992,600 |
| 2025/06/19 | 2,764.5 | 2,766 | 2,708 | 2,721 | -23 | -0.8% | 452,700 |
| 2025/06/18 | 2,750 | 2,772 | 2,731 | 2,744 | -38 | -1.4% | 616,800 |
| 2025/06/17 | 2,790 | 2,797.5 | 2,770 | 2,782 | -12.5 | -0.4% | 259,600 |
| 2025/06/16 | 2,786 | 2,804.5 | 2,777 | 2,794.5 | +37 | +1.3% | 380,500 |
| 2025/06/13 | 2,777 | 2,782.5 | 2,737 | 2,757.5 | -19 | -0.7% | 381,900 |
| 2025/06/12 | 2,760 | 2,792 | 2,754 | 2,776.5 | +11.5 | +0.4% | 283,100 |
| 2025/06/11 | 2,782.5 | 2,790 | 2,737.5 | 2,765 | -22 | -0.8% | 354,900 |
| 2025/06/10 | 2,826 | 2,830 | 2,779 | 2,787 | -36 | -1.3% | 273,900 |
| 2025/06/09 | 2,809 | 2,823 | 2,798 | 2,823 | +41 | +1.5% | 217,400 |
| 2025/06/06 | 2,786.5 | 2,800.5 | 2,769 | 2,782 | -3 | -0.1% | 219,600 |
| 2025/06/05 | 2,810 | 2,824 | 2,770 | 2,785 | -63 | -2.2% | 330,200 |
| 2025/06/04 | 2,797 | 2,860 | 2,797 | 2,848 | +52.5 | +1.9% | 414,500 |
| 2025/06/03 | 2,850 | 2,854 | 2,795.5 | 2,795.5 | -41 | -1.4% | 244,300 |
| 2025/06/02 | 2,779 | 2,845 | 2,772.5 | 2,836.5 | +50 | +1.8% | 283,500 |
| 2025/05/30 | 2,758 | 2,814 | 2,754 | 2,786.5 | +15 | +0.5% | 406,000 |
| 2025/05/29 | 2,732 | 2,799.5 | 2,726.5 | 2,771.5 | +51.5 | +1.9% | 374,300 |
| 2025/05/28 | 2,750 | 2,766.5 | 2,704 | 2,720 | -44.5 | -1.6% | 610,700 |
| 2025/05/27 | 2,755.5 | 2,772.5 | 2,734.5 | 2,764.5 | -39.5 | -1.4% | 455,700 |
| 2025/05/26 | 2,812.5 | 2,824.5 | 2,770.5 | 2,804 | +21.5 | +0.8% | 298,400 |
| 2025/05/23 | 2,756 | 2,819.5 | 2,750 | 2,782.5 | +36.5 | +1.3% | 264,400 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「ほくほく」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 |
|---|---|---|---|---|---|---|---|---|
| ほくほく | 327,500円 | +4.7% | +16.2% | 2.14% | 9.70倍 | 0.63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 |
| 山口ＦＧ | 174,300円 | -1.6% | -14.2% | 3.67% | 11.68倍 | 0.59倍 |
|
傘下に山口銀、もみじ銀、北九州銀。証券やリースにも展開し、金融コングロマリット化を標榜 |
| 七十七 | 530,400円 | +7.8% | +11.1% | 3.96% | 8.95倍 | 0.69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 | 199,000円 | +9.1% | +24.3% | 3.72% | 10.77倍 | 0.66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 |
| 九州ＦＧ | 79,000円 | +9.4% | +11.7% | 3.29% | 10.21倍 | 0.49倍 |
|
肥後銀行と鹿児島銀行が経営統合。総資産地銀上位、営業面でシナジー追求、財務の健全性高い |
市場注目の銘柄
チャート関連のコラム
