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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,602 | 1,612.5 | 1,530 | 1,561.5 | -30.5 | -1.9% | 314,500 |
| 2024/09/13 | 1,610 | 1,629 | 1,585 | 1,592 | -13 | -0.8% | 515,300 |
| 2024/09/12 | 1,612.5 | 1,628.5 | 1,580.5 | 1,605 | +15 | +0.9% | 455,200 |
| 2024/09/11 | 1,598 | 1,618.5 | 1,575.5 | 1,590 | -41.5 | -2.5% | 350,000 |
| 2024/09/10 | 1,617 | 1,643.5 | 1,615 | 1,631.5 | +16.5 | +1% | 303,000 |
| 2024/09/09 | 1,600 | 1,620 | 1,566 | 1,615 | -48.5 | -2.9% | 315,300 |
| 2024/09/06 | 1,682.5 | 1,682.5 | 1,653 | 1,663.5 | -0.5 | ±0% | 237,000 |
| 2024/09/05 | 1,651.5 | 1,703 | 1,629 | 1,664 | -27.5 | -1.6% | 249,100 |
| 2024/09/04 | 1,737.5 | 1,750.5 | 1,686.5 | 1,691.5 | -86 | -4.8% | 307,800 |
| 2024/09/03 | 1,762 | 1,788 | 1,756 | 1,777.5 | +28 | +1.6% | 242,700 |
| 2024/09/02 | 1,756 | 1,762 | 1,731 | 1,749.5 | +10.5 | +0.6% | 221,500 |
| 2024/08/30 | 1,729 | 1,754.5 | 1,707 | 1,739 | +14 | +0.8% | 414,100 |
| 2024/08/29 | 1,743 | 1,743 | 1,717.5 | 1,725 | -18 | -1% | 296,800 |
| 2024/08/28 | 1,724 | 1,747 | 1,710 | 1,743 | +3 | +0.2% | 251,600 |
| 2024/08/27 | 1,749.5 | 1,755.5 | 1,723 | 1,740 | -9.5 | -0.5% | 272,000 |
| 2024/08/26 | 1,806 | 1,812 | 1,748 | 1,749.5 | -57.5 | -3.2% | 313,400 |
| 2024/08/23 | 1,802.5 | 1,832 | 1,793.5 | 1,807 | +13 | +0.7% | 339,300 |
| 2024/08/22 | 1,824.5 | 1,832.5 | 1,781 | 1,794 | -25 | -1.4% | 219,400 |
| 2024/08/21 | 1,817.5 | 1,846 | 1,799 | 1,819 | -35.5 | -1.9% | 238,300 |
| 2024/08/20 | 1,902.5 | 1,902.5 | 1,853 | 1,854.5 | -13.5 | -0.7% | 324,500 |
| 2024/08/19 | 1,885 | 1,902.5 | 1,868 | 1,868 | -31.5 | -1.7% | 268,900 |
| 2024/08/16 | 1,882.5 | 1,910 | 1,870.5 | 1,899.5 | +73.5 | +4% | 293,000 |
| 2024/08/15 | 1,791.5 | 1,831 | 1,780 | 1,826 | +45.5 | +2.6% | 313,300 |
| 2024/08/14 | 1,766.5 | 1,817 | 1,754 | 1,780.5 | +31.5 | +1.8% | 370,300 |
| 2024/08/13 | 1,691 | 1,749 | 1,662.5 | 1,749 | +51 | +3% | 422,200 |
| 2024/08/09 | 1,687.5 | 1,732.5 | 1,655.5 | 1,698 | +67 | +4.1% | 480,600 |
| 2024/08/08 | 1,678.5 | 1,709 | 1,629.5 | 1,631 | -87.5 | -5.1% | 544,400 |
| 2024/08/07 | 1,594 | 1,778.5 | 1,588 | 1,718.5 | +79.5 | +4.9% | 581,900 |
| 2024/08/06 | 1,635 | 1,728.5 | 1,598 | 1,639 | +114.5 | +7.5% | 917,200 |
| 2024/08/05 | 1,689.5 | 1,693.5 | 1,504.5 | 1,524.5 | -360 | -19.1% | 929,900 |
| 2024/08/02 | 2,030.5 | 2,047 | 1,884.5 | 1,884.5 | -245 | -11.5% | 758,100 |
| 2024/08/01 | 2,140 | 2,182.5 | 2,092.5 | 2,129.5 | -5 | -0.2% | 936,100 |
| 2024/07/31 | 1,985.5 | 2,138.5 | 1,985.5 | 2,134.5 | +169.5 | +8.6% | 884,000 |
| 2024/07/30 | 2,000 | 2,024 | 1,956.5 | 1,965 | -12 | -0.6% | 611,200 |
| 2024/07/29 | 1,952.5 | 1,984.5 | 1,921 | 1,977 | +62 | +3.2% | 467,100 |
| 2024/07/26 | 1,924.5 | 1,941.5 | 1,896 | 1,915 | -9.5 | -0.5% | 386,400 |
| 2024/07/25 | 1,973 | 2,000 | 1,921 | 1,924.5 | -75 | -3.8% | 546,100 |
| 2024/07/24 | 2,033 | 2,049 | 1,995.5 | 1,999.5 | -35.5 | -1.7% | 297,000 |
| 2024/07/23 | 2,005.5 | 2,040 | 1,984.5 | 2,035 | +56 | +2.8% | 414,300 |
| 2024/07/22 | 2,008 | 2,019.5 | 1,978.5 | 1,979 | -18 | -0.9% | 383,300 |
| 2024/07/19 | 2,001 | 2,008 | 1,975 | 1,997 | -14 | -0.7% | 282,000 |
| 2024/07/18 | 1,993 | 2,025.5 | 1,986.5 | 2,011 | -5.5 | -0.3% | 351,900 |
| 2024/07/17 | 2,050 | 2,059 | 2,011.5 | 2,016.5 | -19 | -0.9% | 413,200 |
| 2024/07/16 | 2,005 | 2,051.5 | 1,999 | 2,035.5 | +20.5 | +1% | 522,000 |
| 2024/07/12 | 1,990 | 2,038.5 | 1,985.5 | 2,015 | +7.5 | +0.4% | 563,200 |
| 2024/07/11 | 2,012 | 2,020 | 1,988 | 2,007.5 | +15 | +0.8% | 406,500 |
| 2024/07/10 | 1,995 | 2,010 | 1,980 | 1,992.5 | ±0 | ±0% | 390,400 |
| 2024/07/09 | 2,020 | 2,022 | 1,973.5 | 1,992.5 | -28 | -1.4% | 620,600 |
| 2024/07/08 | 2,045.5 | 2,066 | 2,020 | 2,020.5 | -25.5 | -1.2% | 641,600 |
| 2024/07/05 | 2,105.5 | 2,112 | 2,046 | 2,046 | -61 | -2.9% | 422,700 |
151～
200
件表示中 / 3691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 | 243,700円 | +5.2% | +119.1% | 2.05% | 7.81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 |
| 七十七 | 426,400円 | +0.3% | +16.4% | 3.64% | 9.04倍 | 0.53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 |
| 九州ＦＧ | 70,000円 | +0.2% | +8.0% | 2.86% | 10.63倍 | 0.43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 |
| セブン銀行 | 25,900円 | +8.7% | -8.3% | 4.25% | 15.54倍 | 1.10倍 |
|
金融機関からのＡＴＭ手数料が柱。セブン‐イレブン店舗中心にＡＴＭ設置。海外展開も |
| 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 |
市場注目の銘柄
チャート関連のコラム
