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 |
|---|---|---|---|---|---|---|---|
| 2023/10/23 | 1,292.5 | 1,313 | 1,289.5 | 1,294.5 | +2 | +0.2% | 411,400 |
| 2023/10/20 | 1,310 | 1,319.5 | 1,282.5 | 1,292.5 | -20 | -1.5% | 525,100 |
| 2023/10/19 | 1,300 | 1,321 | 1,300 | 1,312.5 | -6.5 | -0.5% | 493,500 |
| 2023/10/18 | 1,305 | 1,324 | 1,300 | 1,319 | +26 | +2% | 543,200 |
| 2023/10/17 | 1,298 | 1,302.5 | 1,275.5 | 1,293 | +5 | +0.4% | 399,400 |
| 2023/10/16 | 1,275 | 1,296.5 | 1,269 | 1,288 | -0.5 | ±0% | 569,500 |
| 2023/10/13 | 1,302 | 1,320.5 | 1,283 | 1,288.5 | -25.5 | -1.9% | 585,600 |
| 2023/10/12 | 1,314.5 | 1,321.5 | 1,304.5 | 1,314 | +5.5 | +0.4% | 500,600 |
| 2023/10/11 | 1,309 | 1,321.5 | 1,299 | 1,308.5 | -12 | -0.9% | 469,600 |
| 2023/10/10 | 1,305 | 1,324.5 | 1,294.5 | 1,320.5 | +39 | +3% | 1,257,200 |
| 2023/10/06 | 1,275 | 1,293 | 1,263 | 1,281.5 | +6.5 | +0.5% | 593,300 |
| 2023/10/05 | 1,235 | 1,279.5 | 1,235 | 1,275 | +51.5 | +4.2% | 894,000 |
| 2023/10/04 | 1,272 | 1,275 | 1,215 | 1,223.5 | -70.5 | -5.4% | 1,692,100 |
| 2023/10/03 | 1,316.5 | 1,316.5 | 1,283.5 | 1,294 | -34 | -2.6% | 1,069,900 |
| 2023/10/02 | 1,333.5 | 1,355.5 | 1,323.5 | 1,328 | +17.5 | +1.3% | 1,017,500 |
| 2023/09/29 | 1,340 | 1,342.5 | 1,301.5 | 1,310.5 | -40 | -3% | 860,200 |
| 2023/09/28 | 1,350 | 1,369 | 1,342.5 | 1,350.5 | -20.5 | -1.5% | 587,400 |
| 2023/09/27 | 1,354 | 1,371.5 | 1,348 | 1,371 | +7 | +0.5% | 781,300 |
| 2023/09/26 | 1,360.5 | 1,375 | 1,347.5 | 1,364 | +14 | +1% | 764,800 |
| 2023/09/25 | 1,382 | 1,382 | 1,344.5 | 1,350 | -33.5 | -2.4% | 716,100 |
| 2023/09/22 | 1,360 | 1,393 | 1,351.5 | 1,383.5 | +14 | +1% | 730,400 |
| 2023/09/21 | 1,377.5 | 1,394 | 1,363.5 | 1,369.5 | +3.5 | +0.3% | 745,700 |
| 2023/09/20 | 1,398 | 1,406.5 | 1,351.5 | 1,366 | -28.5 | -2% | 1,108,200 |
| 2023/09/19 | 1,377 | 1,409.5 | 1,376 | 1,394.5 | +11.5 | +0.8% | 952,100 |
| 2023/09/15 | 1,425 | 1,436 | 1,378 | 1,383 | -13 | -0.9% | 2,346,800 |
| 2023/09/14 | 1,390 | 1,403 | 1,385.5 | 1,396 | +29 | +2.1% | 1,439,900 |
| 2023/09/13 | 1,351 | 1,374.5 | 1,348.5 | 1,367 | +23.5 | +1.7% | 1,501,400 |
| 2023/09/12 | 1,322 | 1,344.5 | 1,313 | 1,343.5 | +22 | +1.7% | 1,424,200 |
| 2023/09/11 | 1,270 | 1,322.5 | 1,268.5 | 1,321.5 | +77 | +6.2% | 1,366,000 |
| 2023/09/08 | 1,238 | 1,254.5 | 1,238 | 1,244.5 | -22 | -1.7% | 1,385,500 |
| 2023/09/07 | 1,255 | 1,278 | 1,253 | 1,266.5 | +1 | +0.1% | 1,227,600 |
| 2023/09/06 | 1,279 | 1,287.5 | 1,264.5 | 1,265.5 | +76.5 | +6.4% | 1,416,500 |
| 2023/09/05 | 1,203 | 1,211.5 | 1,180 | 1,189 | -2 | -0.2% | 857,900 |
| 2023/09/04 | 1,175 | 1,191 | 1,175 | 1,191 | +19 | +1.6% | 858,500 |
| 2023/09/01 | 1,161 | 1,187 | 1,161 | 1,172 | +14.5 | +1.3% | 832,000 |
| 2023/08/31 | 1,150 | 1,167.5 | 1,147 | 1,157.5 | +3 | +0.3% | 800,600 |
| 2023/08/30 | 1,134 | 1,160.5 | 1,134 | 1,154.5 | +20.5 | +1.8% | 577,100 |
| 2023/08/29 | 1,137 | 1,140.5 | 1,126 | 1,134 | -3 | -0.3% | 453,200 |
| 2023/08/28 | 1,132 | 1,140.5 | 1,132 | 1,137 | +12.5 | +1.1% | 474,000 |
| 2023/08/25 | 1,130 | 1,131.5 | 1,117.5 | 1,124.5 | -8.5 | -0.8% | 456,600 |
| 2023/08/24 | 1,117.5 | 1,135.5 | 1,115 | 1,133 | +12.5 | +1.1% | 460,900 |
| 2023/08/23 | 1,112.5 | 1,122.5 | 1,110.5 | 1,120.5 | -3.5 | -0.3% | 372,800 |
| 2023/08/22 | 1,102.5 | 1,124 | 1,097 | 1,124 | +27.5 | +2.5% | 503,300 |
| 2023/08/21 | 1,097 | 1,105 | 1,094 | 1,096.5 | +3.5 | +0.3% | 515,800 |
| 2023/08/18 | 1,094 | 1,104.5 | 1,086 | 1,093 | -3 | -0.3% | 633,800 |
| 2023/08/17 | 1,075 | 1,097 | 1,073 | 1,096 | +15.5 | +1.4% | 613,700 |
| 2023/08/16 | 1,087.5 | 1,089.5 | 1,078 | 1,080.5 | -23.5 | -2.1% | 521,600 |
| 2023/08/15 | 1,103 | 1,107.5 | 1,096.5 | 1,104 | -3 | -0.3% | 451,000 |
| 2023/08/14 | 1,115 | 1,121.5 | 1,102.5 | 1,107 | +4 | +0.4% | 525,600 |
| 2023/08/10 | 1,091.5 | 1,103.5 | 1,089.5 | 1,103 | +5.5 | +0.5% | 529,100 |
451～
500
件表示中 / 3770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 | 178,400円 | -1.6% | -14.2% | 3.59% | 11.95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 | 565,100円 | +7.8% | +11.1% | 3.72% | 9.54倍 | 0.73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 | 140,800円 | +10.7% | +9.2% | 3.84% | 10.63倍 | 0.84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 | 87,600円 | +9.4% | +11.7% | 2.97% | 11.31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 | 209,600円 | +9.1% | +24.3% | 3.53% | 11.31倍 | 0.69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
