山口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 |
|---|---|---|---|---|---|---|---|
| 2025/09/11 | 1,803.5 | 1,810 | 1,783.5 | 1,790 | -11 | -0.6% | 398,600 |
| 2025/09/10 | 1,772 | 1,803.5 | 1,771 | 1,801 | +31 | +1.8% | 415,800 |
| 2025/09/09 | 1,785 | 1,789.5 | 1,760.5 | 1,770 | -12.5 | -0.7% | 371,800 |
| 2025/09/08 | 1,780 | 1,783 | 1,761 | 1,782.5 | +7 | +0.4% | 430,200 |
| 2025/09/05 | 1,791 | 1,795 | 1,770 | 1,775.5 | -9 | -0.5% | 477,500 |
| 2025/09/04 | 1,769.5 | 1,792 | 1,766 | 1,784.5 | +15.5 | +0.9% | 302,100 |
| 2025/09/03 | 1,808 | 1,810 | 1,758 | 1,769 | -39 | -2.2% | 634,600 |
| 2025/09/02 | 1,785.5 | 1,815 | 1,773.5 | 1,808 | +34.5 | +1.9% | 405,300 |
| 2025/09/01 | 1,778 | 1,794.5 | 1,759.5 | 1,773.5 | -5 | -0.3% | 434,000 |
| 2025/08/29 | 1,778 | 1,789 | 1,771 | 1,778.5 | -11 | -0.6% | 393,900 |
| 2025/08/28 | 1,783.5 | 1,795 | 1,773.5 | 1,789.5 | +4.5 | +0.3% | 370,600 |
| 2025/08/27 | 1,795 | 1,798 | 1,776.5 | 1,785 | +0.5 | ±0% | 531,500 |
| 2025/08/26 | 1,811 | 1,818.5 | 1,781 | 1,784.5 | -25.5 | -1.4% | 909,900 |
| 2025/08/25 | 1,824.5 | 1,828.5 | 1,800 | 1,810 | -0.5 | ±0% | 336,900 |
| 2025/08/22 | 1,769.5 | 1,815 | 1,767.5 | 1,810.5 | +44.5 | +2.5% | 602,400 |
| 2025/08/21 | 1,757 | 1,769.5 | 1,752 | 1,766 | +7 | +0.4% | 364,900 |
| 2025/08/20 | 1,755.5 | 1,776.5 | 1,745 | 1,759 | +5 | +0.3% | 414,500 |
| 2025/08/19 | 1,767 | 1,769 | 1,744.5 | 1,754 | -12 | -0.7% | 486,900 |
| 2025/08/18 | 1,780.5 | 1,787.5 | 1,765 | 1,766 | -18.5 | -1% | 674,600 |
| 2025/08/15 | 1,759.5 | 1,796 | 1,756 | 1,784.5 | +36.5 | +2.1% | 910,700 |
| 2025/08/14 | 1,736 | 1,748 | 1,716 | 1,748 | +3.5 | +0.2% | 726,700 |
| 2025/08/13 | 1,743 | 1,763.5 | 1,729.5 | 1,744.5 | +1.5 | +0.1% | 799,400 |
| 2025/08/12 | 1,770 | 1,775 | 1,737 | 1,743 | -35 | -2% | 1,191,100 |
| 2025/08/08 | 1,779.5 | 1,788 | 1,759.5 | 1,778 | +5.5 | +0.3% | 604,100 |
| 2025/08/07 | 1,742 | 1,788.5 | 1,736 | 1,772.5 | +30 | +1.7% | 612,900 |
| 2025/08/06 | 1,724.5 | 1,744 | 1,724.5 | 1,742.5 | +18 | +1% | 474,000 |
| 2025/08/05 | 1,699.5 | 1,732.5 | 1,695 | 1,724.5 | +30.5 | +1.8% | 581,700 |
| 2025/08/04 | 1,681 | 1,697.5 | 1,674 | 1,694 | -49.5 | -2.8% | 615,100 |
| 2025/08/01 | 1,706 | 1,743.5 | 1,699.5 | 1,743.5 | +24.5 | +1.4% | 482,000 |
| 2025/07/31 | 1,681.5 | 1,723 | 1,680 | 1,719 | +34.5 | +2% | 1,516,500 |
| 2025/07/30 | 1,672 | 1,686.5 | 1,664.5 | 1,684.5 | +7 | +0.4% | 470,700 |
| 2025/07/29 | 1,664 | 1,685.5 | 1,655.5 | 1,677.5 | +18 | +1.1% | 483,600 |
| 2025/07/28 | 1,727 | 1,727 | 1,657 | 1,659.5 | -69.5 | -4% | 868,600 |
| 2025/07/25 | 1,719 | 1,733.5 | 1,709.5 | 1,729 | +10 | +0.6% | 974,900 |
| 2025/07/24 | 1,689.5 | 1,725.5 | 1,676 | 1,719 | +44.5 | +2.7% | 1,162,200 |
| 2025/07/23 | 1,664.5 | 1,695 | 1,642 | 1,674.5 | +31 | +1.9% | 1,042,100 |
| 2025/07/22 | 1,643 | 1,655 | 1,629.5 | 1,643.5 | -4 | -0.2% | 402,300 |
| 2025/07/18 | 1,657 | 1,663 | 1,646 | 1,647.5 | +4 | +0.2% | 364,500 |
| 2025/07/17 | 1,620 | 1,648 | 1,617 | 1,643.5 | +14 | +0.9% | 410,400 |
| 2025/07/16 | 1,638 | 1,642 | 1,623.5 | 1,629.5 | -9 | -0.5% | 425,600 |
| 2025/07/15 | 1,643 | 1,668.5 | 1,631 | 1,638.5 | +6.5 | +0.4% | 544,900 |
| 2025/07/14 | 1,620 | 1,634.5 | 1,607 | 1,632 | +2.5 | +0.2% | 407,900 |
| 2025/07/11 | 1,605 | 1,647.5 | 1,605 | 1,629.5 | +29 | +1.8% | 546,800 |
| 2025/07/10 | 1,591 | 1,609 | 1,590 | 1,600.5 | +5 | +0.3% | 537,600 |
| 2025/07/09 | 1,560.5 | 1,605 | 1,556 | 1,595.5 | +35 | +2.2% | 653,200 |
| 2025/07/08 | 1,544 | 1,567 | 1,540 | 1,560.5 | +2.5 | +0.2% | 502,200 |
| 2025/07/07 | 1,556 | 1,560 | 1,543 | 1,558 | -8 | -0.5% | 488,800 |
| 2025/07/04 | 1,558 | 1,567 | 1,541 | 1,566 | +16 | +1% | 699,500 |
| 2025/07/03 | 1,535 | 1,550 | 1,529 | 1,550 | +4 | +0.3% | 569,900 |
| 2025/07/02 | 1,533.5 | 1,546 | 1,529 | 1,546 | +12 | +0.8% | 683,100 |
1～
50
件表示中 / 3782件
類似銘柄と比較する
現在ご覧いただいている「山口ＦＧ」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 |
|---|---|---|---|---|---|---|---|---|
| 山口ＦＧ | 179,000円 | - | - | 3.58% | 11.99倍 | 0.61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 | 580,300円 | - | - | 3.62% | 9.80倍 | 0.75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 |
| ひろぎん | 142,600円 | - | - | 3.79% | 10.74倍 | 0.85倍 |
|
地銀上位の広島銀行が中核。預金シェア４割弱、貸出金３割半ば。規制緩和でサービス多様化へ |
| 九州ＦＧ | 88,000円 | - | - | 2.95% | 11.37倍 | 0.54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 | 213,900円 | - | - | 3.46% | 11.52倍 | 0.70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
