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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,545.5 | 1,571.5 | 1,536.5 | 1,552 | -1.5 | -0.1% | 500,200 |
2023/12/14 | 1,609 | 1,618.5 | 1,545.5 | 1,553.5 | -55.5 | -3.4% | 441,900 |
2023/12/13 | 1,567.5 | 1,622.5 | 1,567.5 | 1,609 | +48 | +3.1% | 401,000 |
2023/12/12 | 1,587.5 | 1,587.5 | 1,555.5 | 1,561 | -20.5 | -1.3% | 289,000 |
2023/12/11 | 1,618 | 1,622.5 | 1,569 | 1,581.5 | -20 | -1.2% | 445,200 |
2023/12/08 | 1,590.5 | 1,633 | 1,588 | 1,601.5 | -2 | -0.1% | 425,400 |
2023/12/07 | 1,554 | 1,604 | 1,553 | 1,603.5 | +16.5 | +1% | 321,200 |
2023/12/06 | 1,561 | 1,588 | 1,561 | 1,587 | +29.5 | +1.9% | 290,300 |
2023/12/05 | 1,575 | 1,587 | 1,556 | 1,557.5 | -19.5 | -1.2% | 250,700 |
2023/12/04 | 1,567.5 | 1,587.5 | 1,550 | 1,577 | -8 | -0.5% | 321,900 |
2023/12/01 | 1,580.5 | 1,593 | 1,561.5 | 1,585 | +17 | +1.1% | 407,300 |
2023/11/30 | 1,561.5 | 1,577.5 | 1,555 | 1,568 | +10.5 | +0.7% | 389,200 |
2023/11/29 | 1,610 | 1,629.5 | 1,557.5 | 1,557.5 | -68 | -4.2% | 373,300 |
2023/11/28 | 1,638 | 1,656 | 1,616 | 1,625.5 | -16 | -1% | 271,800 |
2023/11/27 | 1,633.5 | 1,649 | 1,612 | 1,641.5 | +6.5 | +0.4% | 283,400 |
2023/11/24 | 1,627 | 1,638 | 1,613 | 1,635 | +18.5 | +1.1% | 220,300 |
2023/11/22 | 1,598 | 1,627 | 1,595 | 1,616.5 | +14.5 | +0.9% | 178,200 |
2023/11/21 | 1,608 | 1,623 | 1,598.5 | 1,602 | -14 | -0.9% | 371,100 |
2023/11/20 | 1,623 | 1,664 | 1,610.5 | 1,616 | -8 | -0.5% | 380,300 |
2023/11/17 | 1,590 | 1,626 | 1,581.5 | 1,624 | +30 | +1.9% | 417,200 |
2023/11/16 | 1,639 | 1,643.5 | 1,594 | 1,594 | -27 | -1.7% | 602,600 |
2023/11/15 | 1,671.5 | 1,672 | 1,612.5 | 1,621 | -28 | -1.7% | 466,800 |
2023/11/14 | 1,687 | 1,687 | 1,630 | 1,649 | -10.5 | -0.6% | 433,000 |
2023/11/13 | 1,680 | 1,688.5 | 1,619 | 1,659.5 | -54 | -3.2% | 549,500 |
2023/11/10 | 1,681 | 1,719 | 1,669 | 1,713.5 | +23.5 | +1.4% | 402,700 |
2023/11/09 | 1,633.5 | 1,702.5 | 1,612.5 | 1,690 | +42 | +2.5% | 584,300 |
2023/11/08 | 1,751 | 1,759 | 1,623 | 1,648 | -108 | -6.2% | 921,000 |
2023/11/07 | 1,786 | 1,805 | 1,754 | 1,756 | -29.5 | -1.7% | 472,600 |
2023/11/06 | 1,839.5 | 1,855 | 1,783 | 1,785.5 | -51 | -2.8% | 555,500 |
2023/11/02 | 1,865.5 | 1,898 | 1,812 | 1,836.5 | +6.5 | +0.4% | 865,800 |
2023/11/01 | 1,777.5 | 1,834 | 1,766 | 1,830 | +81.5 | +4.7% | 964,300 |
2023/10/31 | 1,726.5 | 1,780.5 | 1,690 | 1,748.5 | +97 | +5.9% | 1,224,300 |
2023/10/30 | 1,654 | 1,678.5 | 1,638.5 | 1,651.5 | -23.5 | -1.4% | 874,500 |
2023/10/27 | 1,636.5 | 1,675 | 1,622.5 | 1,675 | +50.5 | +3.1% | 493,500 |
2023/10/26 | 1,654 | 1,660.5 | 1,606.5 | 1,624.5 | -20.5 | -1.2% | 473,900 |
2023/10/25 | 1,643 | 1,665 | 1,631.5 | 1,645 | +6 | +0.4% | 554,600 |
2023/10/24 | 1,640 | 1,649.5 | 1,589 | 1,639 | -10.5 | -0.6% | 536,400 |
2023/10/23 | 1,652 | 1,680 | 1,647 | 1,649.5 | -2.5 | -0.2% | 492,300 |
2023/10/20 | 1,681 | 1,700 | 1,638 | 1,652 | -34 | -2% | 509,700 |
2023/10/19 | 1,685.5 | 1,720.5 | 1,668.5 | 1,686 | -17.5 | -1% | 394,100 |
2023/10/18 | 1,690.5 | 1,738.5 | 1,682 | 1,703.5 | +38 | +2.3% | 664,600 |
2023/10/17 | 1,666.5 | 1,676.5 | 1,642 | 1,665.5 | +12.5 | +0.8% | 319,400 |
2023/10/16 | 1,644.5 | 1,666.5 | 1,616 | 1,653 | -23 | -1.4% | 662,500 |
2023/10/13 | 1,717 | 1,741 | 1,670.5 | 1,676 | -62.5 | -3.6% | 451,600 |
2023/10/12 | 1,727.5 | 1,744 | 1,718 | 1,738.5 | +25.5 | +1.5% | 495,700 |
2023/10/11 | 1,703 | 1,734.5 | 1,684 | 1,713 | -2 | -0.1% | 537,300 |
2023/10/10 | 1,679.5 | 1,715 | 1,662 | 1,715 | +61.5 | +3.7% | 695,700 |
2023/10/06 | 1,622.5 | 1,667.5 | 1,607 | 1,653.5 | +27 | +1.7% | 396,900 |
2023/10/05 | 1,573 | 1,635 | 1,561.5 | 1,626.5 | +74 | +4.8% | 526,800 |
2023/10/04 | 1,587 | 1,593 | 1,542.5 | 1,552.5 | -67.5 | -4.2% | 727,100 |
101~
150
件表示中 / 3457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 | 212,700円 | - | - | 1.88% | - | 0.42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 |
ちゅうぎ | 156,400円 | +10.5% | +10.6% | 3.39% | 11.86倍 | 0.49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 | 237,800円 | +34.0% | - | 3.20% | 15.43倍 | 0.72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 |
山合銀 | 144,400円 | +1.2% | +6.8% | 3.32% | 12.18倍 | 0.68倍 |
|
山陰地盤。鳥取、島根で預金高1位。広島、岡山、大阪、兵庫にも展開。営業地域が広範な点に特徴 |
北洋銀行 | 55,600円 | +0.2% | +25.8% | 2.34% | 13.80倍 | 0.48倍 |
|
資金量は第二地銀最大。08年札幌銀と合併。道内貸出シェアは約3割。13年度末公的資金を完済 |
市場注目の銘柄
チャート関連のコラム