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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,105.5 | 2,112 | 2,046 | 2,046 | -61 | -2.9% | 422,700 |
| 2024/07/04 | 2,103 | 2,117.5 | 2,081 | 2,107 | +4 | +0.2% | 393,900 |
| 2024/07/03 | 2,141 | 2,150 | 2,096 | 2,103 | -41 | -1.9% | 763,500 |
| 2024/07/02 | 2,126.5 | 2,174 | 2,121 | 2,144 | +17.5 | +0.8% | 725,100 |
| 2024/07/01 | 2,102 | 2,130 | 2,079 | 2,126.5 | +60 | +2.9% | 484,300 |
| 2024/06/28 | 2,059.5 | 2,084 | 2,046 | 2,066.5 | +23.5 | +1.2% | 376,200 |
| 2024/06/27 | 2,076.5 | 2,081.5 | 2,027 | 2,043 | -25.5 | -1.2% | 480,700 |
| 2024/06/26 | 2,084.5 | 2,089 | 2,051 | 2,068.5 | -27.5 | -1.3% | 473,600 |
| 2024/06/25 | 2,068.5 | 2,109 | 2,059.5 | 2,096 | +41 | +2% | 613,800 |
| 2024/06/24 | 2,071 | 2,083 | 2,033 | 2,055 | +1.5 | +0.1% | 308,900 |
| 2024/06/21 | 2,060 | 2,075.5 | 2,041 | 2,053.5 | +13 | +0.6% | 636,000 |
| 2024/06/20 | 2,072 | 2,075.5 | 2,006.5 | 2,040.5 | -33.5 | -1.6% | 432,000 |
| 2024/06/19 | 2,060 | 2,104 | 2,056 | 2,074 | +40 | +2% | 437,800 |
| 2024/06/18 | 2,064 | 2,064 | 2,014 | 2,034 | -10.5 | -0.5% | 290,300 |
| 2024/06/17 | 2,062 | 2,102.5 | 2,037 | 2,044.5 | -26.5 | -1.3% | 388,400 |
| 2024/06/14 | 2,015 | 2,075 | 2,009.5 | 2,071 | +26.5 | +1.3% | 666,400 |
| 2024/06/13 | 2,058 | 2,079.5 | 2,019.5 | 2,044.5 | -13.5 | -0.7% | 340,800 |
| 2024/06/12 | 2,050 | 2,061.5 | 2,014.5 | 2,058 | -22.5 | -1.1% | 664,200 |
| 2024/06/11 | 2,092.5 | 2,115 | 2,080.5 | 2,080.5 | -12.5 | -0.6% | 288,600 |
| 2024/06/10 | 2,104 | 2,114 | 2,076 | 2,093 | +6.5 | +0.3% | 332,800 |
| 2024/06/07 | 2,084 | 2,134 | 2,078 | 2,086.5 | +2.5 | +0.1% | 315,800 |
| 2024/06/06 | 2,105 | 2,130.5 | 2,072 | 2,084 | -23.5 | -1.1% | 649,800 |
| 2024/06/05 | 2,124 | 2,124.5 | 2,071.5 | 2,107.5 | -79.5 | -3.6% | 742,700 |
| 2024/06/04 | 2,310 | 2,317.5 | 2,172 | 2,187 | -134 | -5.8% | 945,900 |
| 2024/06/03 | 2,282 | 2,323 | 2,280.5 | 2,321 | +57 | +2.5% | 434,600 |
| 2024/05/31 | 2,180 | 2,265 | 2,180 | 2,264 | +94.5 | +4.4% | 623,800 |
| 2024/05/30 | 2,150 | 2,191 | 2,124 | 2,169.5 | -6.5 | -0.3% | 312,400 |
| 2024/05/29 | 2,200 | 2,234 | 2,172.5 | 2,176 | +1 | ±0% | 467,900 |
| 2024/05/28 | 2,125 | 2,189 | 2,113 | 2,175 | +57 | +2.7% | 362,400 |
| 2024/05/27 | 2,081 | 2,123 | 2,081 | 2,118 | +36.5 | +1.8% | 163,900 |
| 2024/05/24 | 2,070 | 2,099 | 2,067 | 2,081.5 | -2 | -0.1% | 188,400 |
| 2024/05/23 | 2,105 | 2,108 | 2,054 | 2,083.5 | -27.5 | -1.3% | 271,100 |
| 2024/05/22 | 2,113.5 | 2,136.5 | 2,093 | 2,111 | -0.5 | ±0% | 306,200 |
| 2024/05/21 | 2,135 | 2,164.5 | 2,109 | 2,111.5 | -26 | -1.2% | 278,900 |
| 2024/05/20 | 2,127.5 | 2,147 | 2,113 | 2,137.5 | +10 | +0.5% | 278,400 |
| 2024/05/17 | 2,068 | 2,127.5 | 2,060 | 2,127.5 | +45 | +2.2% | 421,800 |
| 2024/05/16 | 2,080.5 | 2,098.5 | 2,061 | 2,082.5 | +7.5 | +0.4% | 310,900 |
| 2024/05/15 | 2,090 | 2,116 | 2,052.5 | 2,075 | +10.5 | +0.5% | 523,000 |
| 2024/05/14 | 2,015 | 2,064.5 | 1,992 | 2,064.5 | +8.5 | +0.4% | 451,600 |
| 2024/05/13 | 2,000 | 2,106 | 1,997 | 2,056 | +114 | +5.9% | 1,046,300 |
| 2024/05/10 | 1,916 | 1,970 | 1,900 | 1,942 | +38 | +2% | 378,300 |
| 2024/05/09 | 1,900 | 1,911 | 1,875.5 | 1,904 | +17.5 | +0.9% | 267,800 |
| 2024/05/08 | 1,869 | 1,893 | 1,850.5 | 1,886.5 | +11 | +0.6% | 270,100 |
| 2024/05/07 | 1,911 | 1,911 | 1,854.5 | 1,875.5 | -28.5 | -1.5% | 266,700 |
| 2024/05/02 | 1,905 | 1,915 | 1,882 | 1,904 | -9.5 | -0.5% | 194,300 |
| 2024/05/01 | 1,915.5 | 1,928.5 | 1,888 | 1,913.5 | -25 | -1.3% | 305,300 |
| 2024/04/30 | 1,896.5 | 1,940 | 1,876 | 1,938.5 | +2 | +0.1% | 415,700 |
| 2024/04/26 | 1,876 | 1,953 | 1,870 | 1,936.5 | +57 | +3% | 484,100 |
| 2024/04/25 | 1,903.5 | 1,920 | 1,878 | 1,879.5 | -41.5 | -2.2% | 272,400 |
| 2024/04/24 | 1,911 | 1,952.5 | 1,910 | 1,921 | +10.5 | +0.5% | 360,200 |
201～
250
件表示中 / 3692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% | 7.82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 |
| 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 |
| 滋賀銀 | 551,000円 | +6.0% | -4.0% | 1.63% | 15.87倍 | 0.54倍 |
|
滋賀県内の融資シェア４割超だが県外にも積極進出。好財務。不動産や環境関連の融資に強み |
| 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
