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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 1,910.5 | 1,963 | 1,910.5 | 1,949 | +54 | +2.8% | 407,100 |
| 2025/01/14 | 1,936 | 1,946.5 | 1,889.5 | 1,895 | -50 | -2.6% | 358,300 |
| 2025/01/10 | 1,971 | 1,971 | 1,936 | 1,945 | -26 | -1.3% | 316,100 |
| 2025/01/09 | 1,995 | 1,998.5 | 1,966.5 | 1,971 | -35 | -1.7% | 281,500 |
| 2025/01/08 | 1,942.5 | 2,006 | 1,940.5 | 2,006 | +69 | +3.6% | 390,600 |
| 2025/01/07 | 1,930 | 1,943.5 | 1,903.5 | 1,937 | +7 | +0.4% | 309,000 |
| 2025/01/06 | 1,933 | 1,942 | 1,903 | 1,930 | +9.5 | +0.5% | 303,300 |
| 2024/12/30 | 1,936 | 1,959.5 | 1,917.5 | 1,920.5 | -14.5 | -0.7% | 276,900 |
| 2024/12/27 | 1,937 | 1,939.5 | 1,923.5 | 1,935 | +3 | +0.2% | 258,000 |
| 2024/12/26 | 1,924.5 | 1,932 | 1,903.5 | 1,932 | +7.5 | +0.4% | 239,600 |
| 2024/12/25 | 1,974.5 | 1,976.5 | 1,898.5 | 1,924.5 | -39.5 | -2% | 227,600 |
| 2024/12/24 | 1,960 | 1,977.5 | 1,958.5 | 1,964 | +20.5 | +1.1% | 225,600 |
| 2024/12/23 | 1,908 | 1,947 | 1,893 | 1,943.5 | +49 | +2.6% | 264,700 |
| 2024/12/20 | 1,930.5 | 1,940 | 1,883 | 1,894.5 | -38.5 | -2% | 577,700 |
| 2024/12/19 | 1,882 | 1,940 | 1,872.5 | 1,933 | +13.5 | +0.7% | 410,000 |
| 2024/12/18 | 1,890.5 | 1,935.5 | 1,882 | 1,919.5 | +12.5 | +0.7% | 309,400 |
| 2024/12/17 | 1,945.5 | 1,948.5 | 1,904.5 | 1,907 | -29.5 | -1.5% | 299,900 |
| 2024/12/16 | 1,950.5 | 1,954.5 | 1,912 | 1,936.5 | -12.5 | -0.6% | 262,400 |
| 2024/12/13 | 1,959 | 1,989.5 | 1,916.5 | 1,949 | -16 | -0.8% | 552,500 |
| 2024/12/12 | 1,975 | 1,994.5 | 1,965 | 1,965 | +8 | +0.4% | 352,800 |
| 2024/12/11 | 1,923.5 | 1,960 | 1,915.5 | 1,957 | +51.5 | +2.7% | 308,600 |
| 2024/12/10 | 1,956.5 | 1,956.5 | 1,905.5 | 1,905.5 | -37.5 | -1.9% | 268,600 |
| 2024/12/09 | 1,961 | 1,969 | 1,922.5 | 1,943 | +0.5 | ±0% | 429,100 |
| 2024/12/06 | 1,946.5 | 1,964 | 1,918 | 1,942.5 | +1.5 | +0.1% | 487,000 |
| 2024/12/05 | 1,912.5 | 1,949.5 | 1,903 | 1,941 | +48 | +2.5% | 580,700 |
| 2024/12/04 | 1,922 | 1,955 | 1,893 | 1,893 | -29 | -1.5% | 564,000 |
| 2024/12/03 | 1,897.5 | 1,941.5 | 1,897.5 | 1,922 | +43.5 | +2.3% | 806,000 |
| 2024/12/02 | 1,795 | 1,881 | 1,783 | 1,878.5 | +91 | +5.1% | 539,800 |
| 2024/11/29 | 1,747.5 | 1,791.5 | 1,731.5 | 1,787.5 | +45.5 | +2.6% | 377,100 |
| 2024/11/28 | 1,735.5 | 1,752 | 1,719.5 | 1,742 | -2 | -0.1% | 241,800 |
| 2024/11/27 | 1,738.5 | 1,755 | 1,730.5 | 1,744 | -6 | -0.3% | 256,000 |
| 2024/11/26 | 1,800.5 | 1,810.5 | 1,730 | 1,750 | -57 | -3.2% | 348,500 |
| 2024/11/25 | 1,794 | 1,819 | 1,782 | 1,807 | +33 | +1.9% | 519,700 |
| 2024/11/22 | 1,769 | 1,785 | 1,763.5 | 1,774 | +1 | +0.1% | 198,800 |
| 2024/11/21 | 1,744.5 | 1,786 | 1,744.5 | 1,773 | +27 | +1.5% | 220,200 |
| 2024/11/20 | 1,755 | 1,772.5 | 1,728 | 1,746 | -31 | -1.7% | 175,100 |
| 2024/11/19 | 1,767.5 | 1,777 | 1,745.5 | 1,777 | +16.5 | +0.9% | 299,200 |
| 2024/11/18 | 1,789 | 1,794.5 | 1,745 | 1,760.5 | -23.5 | -1.3% | 238,200 |
| 2024/11/15 | 1,783.5 | 1,791.5 | 1,750 | 1,784 | +40.5 | +2.3% | 434,500 |
| 2024/11/14 | 1,720 | 1,760 | 1,713 | 1,743.5 | +24.5 | +1.4% | 317,100 |
| 2024/11/13 | 1,730 | 1,750.5 | 1,708 | 1,719 | -11 | -0.6% | 517,700 |
| 2024/11/12 | 1,862 | 1,880 | 1,717.5 | 1,730 | -34.5 | -2% | 822,100 |
| 2024/11/11 | 1,776.5 | 1,801 | 1,750 | 1,764.5 | -12 | -0.7% | 551,300 |
| 2024/11/08 | 1,747 | 1,785.5 | 1,732.5 | 1,776.5 | +47 | +2.7% | 744,500 |
| 2024/11/07 | 1,756.5 | 1,782 | 1,719 | 1,729.5 | +13 | +0.8% | 732,500 |
| 2024/11/06 | 1,663 | 1,716.5 | 1,648 | 1,716.5 | +85 | +5.2% | 581,000 |
| 2024/11/05 | 1,624.5 | 1,632.5 | 1,601 | 1,631.5 | +3 | +0.2% | 233,400 |
| 2024/11/01 | 1,601 | 1,631.5 | 1,595.5 | 1,628.5 | +13 | +0.8% | 287,000 |
| 2024/10/31 | 1,635 | 1,655 | 1,611 | 1,615.5 | -14 | -0.9% | 259,200 |
| 2024/10/30 | 1,623.5 | 1,646 | 1,612 | 1,629.5 | +11 | +0.7% | 1,812,700 |
101～
150
件表示中 / 3719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 | 277,600円 | +4.7% | +16.2% | 2.52% | 8.26倍 | 0.54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 |
| 七十七 | 486,200円 | +7.8% | +11.1% | 4.32% | 8.20倍 | 0.63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 |
| 山口ＦＧ | 153,500円 | -1.6% | -14.2% | 4.17% | 10.28倍 | 0.52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 |
| 九州ＦＧ | 71,500円 | +9.4% | +11.7% | 3.64% | 9.23倍 | 0.44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 |
| ちゅうぎ | 174,200円 | +9.1% | +24.3% | 4.25% | 9.45倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
