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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,535 | 1,543 | 1,523.5 | 1,523.5 | -26.5 | -1.7% | 629,800 |
| 2025/06/05 | 1,568 | 1,572 | 1,545 | 1,550 | -33 | -2.1% | 558,800 |
| 2025/06/04 | 1,565 | 1,596 | 1,563 | 1,583 | +19 | +1.2% | 827,600 |
| 2025/06/03 | 1,560 | 1,576 | 1,550 | 1,564 | +9.5 | +0.6% | 913,800 |
| 2025/06/02 | 1,530.5 | 1,568 | 1,527 | 1,554.5 | +20.5 | +1.3% | 1,435,600 |
| 2025/05/30 | 1,510 | 1,538 | 1,503 | 1,534 | +8 | +0.5% | 962,600 |
| 2025/05/29 | 1,523 | 1,538.5 | 1,523 | 1,526 | ±0 | ±0% | 504,800 |
| 2025/05/28 | 1,531.5 | 1,538.5 | 1,517 | 1,526 | +1.5 | +0.1% | 505,300 |
| 2025/05/27 | 1,518 | 1,525.5 | 1,510.5 | 1,524.5 | +3 | +0.2% | 452,800 |
| 2025/05/26 | 1,538.5 | 1,540 | 1,520.5 | 1,521.5 | -8 | -0.5% | 366,700 |
| 2025/05/23 | 1,529.5 | 1,544 | 1,528 | 1,529.5 | +15 | +1% | 518,500 |
| 2025/05/22 | 1,496 | 1,515.5 | 1,490 | 1,514.5 | -14 | -0.9% | 694,000 |
| 2025/05/21 | 1,521 | 1,554 | 1,512 | 1,528.5 | +24 | +1.6% | 796,200 |
| 2025/05/20 | 1,522 | 1,532 | 1,502.5 | 1,504.5 | -8.5 | -0.6% | 786,200 |
| 2025/05/19 | 1,484 | 1,519 | 1,476.5 | 1,513 | +15 | +1% | 582,000 |
| 2025/05/16 | 1,520.5 | 1,524 | 1,490 | 1,498 | -23 | -1.5% | 834,500 |
| 2025/05/15 | 1,524 | 1,536 | 1,515 | 1,521 | -15.5 | -1% | 684,500 |
| 2025/05/14 | 1,504 | 1,538 | 1,490.5 | 1,536.5 | +43.5 | +2.9% | 1,425,600 |
| 2025/05/13 | 1,557.5 | 1,562.5 | 1,488.5 | 1,493 | -33 | -2.2% | 2,007,500 |
| 2025/05/12 | 1,574.5 | 1,599 | 1,524.5 | 1,526 | -141 | -8.5% | 3,246,000 |
| 2025/05/09 | 1,642.5 | 1,669 | 1,637 | 1,667 | +48 | +3% | 776,400 |
| 2025/05/08 | 1,620.5 | 1,630 | 1,612 | 1,619 | -23 | -1.4% | 621,900 |
| 2025/05/07 | 1,629 | 1,642 | 1,597.5 | 1,642 | +31 | +1.9% | 671,900 |
| 2025/05/02 | 1,644 | 1,646.5 | 1,600 | 1,611 | -36.5 | -2.2% | 725,500 |
| 2025/05/01 | 1,674.5 | 1,681 | 1,630.5 | 1,647.5 | -30.5 | -1.8% | 348,900 |
| 2025/04/30 | 1,646.5 | 1,685 | 1,640 | 1,678 | +47.5 | +2.9% | 530,900 |
| 2025/04/28 | 1,621.5 | 1,641 | 1,621 | 1,630.5 | +18.5 | +1.1% | 302,400 |
| 2025/04/25 | 1,616.5 | 1,628 | 1,602.5 | 1,612 | +4.5 | +0.3% | 360,900 |
| 2025/04/24 | 1,614 | 1,620.5 | 1,597.5 | 1,607.5 | +27.5 | +1.7% | 437,000 |
| 2025/04/23 | 1,610 | 1,618.5 | 1,580 | 1,580 | +27.5 | +1.8% | 476,400 |
| 2025/04/22 | 1,531 | 1,556 | 1,530 | 1,552.5 | +23.5 | +1.5% | 324,800 |
| 2025/04/21 | 1,525 | 1,539 | 1,518 | 1,529 | -10 | -0.6% | 323,600 |
| 2025/04/18 | 1,546 | 1,555 | 1,526 | 1,539 | +21.5 | +1.4% | 268,900 |
| 2025/04/17 | 1,489.5 | 1,524.5 | 1,474.5 | 1,517.5 | +42 | +2.8% | 340,900 |
| 2025/04/16 | 1,506 | 1,513 | 1,470.5 | 1,475.5 | -22.5 | -1.5% | 265,100 |
| 2025/04/15 | 1,485.5 | 1,499 | 1,475 | 1,498 | +25.5 | +1.7% | 287,900 |
| 2025/04/14 | 1,452 | 1,491 | 1,445 | 1,472.5 | +23 | +1.6% | 287,900 |
| 2025/04/11 | 1,400 | 1,463 | 1,398 | 1,449.5 | -56 | -3.7% | 481,400 |
| 2025/04/10 | 1,562 | 1,562 | 1,493.5 | 1,505.5 | +133.5 | +9.7% | 671,700 |
| 2025/04/09 | 1,377.5 | 1,397.5 | 1,330 | 1,372 | -65.5 | -4.6% | 1,018,100 |
| 2025/04/08 | 1,386 | 1,447.5 | 1,373 | 1,437.5 | +111.5 | +8.4% | 829,600 |
| 2025/04/07 | 1,310 | 1,379 | 1,301 | 1,326 | -131 | -9% | 1,063,800 |
| 2025/04/04 | 1,488.5 | 1,491 | 1,401 | 1,457 | -111.5 | -7.1% | 1,291,100 |
| 2025/04/03 | 1,600 | 1,600 | 1,545 | 1,568.5 | -130.5 | -7.7% | 1,239,200 |
| 2025/04/02 | 1,742.5 | 1,742.5 | 1,682.5 | 1,699 | -43.5 | -2.5% | 514,900 |
| 2025/04/01 | 1,797 | 1,797 | 1,736 | 1,742.5 | -14.5 | -0.8% | 533,000 |
| 2025/03/31 | 1,760.5 | 1,781 | 1,730 | 1,757 | -59.5 | -3.3% | 702,200 |
| 2025/03/28 | 1,851 | 1,874 | 1,816.5 | 1,816.5 | -51 | -2.7% | 818,600 |
| 2025/03/27 | 1,819 | 1,874 | 1,810 | 1,867.5 | +45.5 | +2.5% | 1,288,100 |
| 2025/03/26 | 1,838 | 1,838 | 1,801 | 1,822 | -3.5 | -0.2% | 604,800 |
1～
50
件表示中 / 3715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 | 152,300円 | -1.6% | -14.2% | 4.20% | 10.20倍 | 0.52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 |
| ひろぎん | 124,400円 | +10.7% | +9.2% | 4.34% | 9.35倍 | 0.74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 |
| 七十七 | 490,700円 | +7.8% | +11.1% | 4.28% | 8.27倍 | 0.64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 |
| ほくほく | 278,200円 | +4.7% | +16.2% | 2.52% | 8.27倍 | 0.54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 | 72,000円 | +9.4% | +11.7% | 3.61% | 9.30倍 | 0.44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
