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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,634.5 | 1,685.5 | 1,615 | 1,669.5 | +89 | +5.6% | 579,900 |
| 2024/10/04 | 1,560 | 1,614 | 1,553 | 1,580.5 | +29.5 | +1.9% | 494,300 |
| 2024/10/03 | 1,581.5 | 1,586.5 | 1,544 | 1,551 | +4.5 | +0.3% | 394,300 |
| 2024/10/02 | 1,570 | 1,587.5 | 1,540.5 | 1,546.5 | -42.5 | -2.7% | 371,500 |
| 2024/10/01 | 1,570.5 | 1,610 | 1,550 | 1,589 | +26.5 | +1.7% | 352,300 |
| 2024/09/30 | 1,566.5 | 1,612 | 1,560.5 | 1,562.5 | -3.5 | -0.2% | 515,500 |
| 2024/09/27 | 1,593 | 1,596 | 1,553 | 1,566 | -26.5 | -1.7% | 403,600 |
| 2024/09/26 | 1,576 | 1,609.5 | 1,564.5 | 1,592.5 | +41 | +2.6% | 779,100 |
| 2024/09/25 | 1,571 | 1,578 | 1,549 | 1,551.5 | -26.5 | -1.7% | 352,200 |
| 2024/09/24 | 1,600 | 1,608 | 1,575 | 1,578 | -15.5 | -1% | 301,600 |
| 2024/09/20 | 1,610.5 | 1,620 | 1,591 | 1,593.5 | +13 | +0.8% | 861,900 |
| 2024/09/19 | 1,596 | 1,602 | 1,578 | 1,580.5 | +7 | +0.4% | 325,500 |
| 2024/09/18 | 1,578 | 1,578 | 1,549.5 | 1,573.5 | +12 | +0.8% | 287,500 |
| 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 |
201～
250
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
