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 |
|---|---|---|---|---|---|---|---|
| 2023/08/24 | 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 |
| 2023/08/09 | 1,119 | 1,120 | 1,090 | 1,097.5 | -14.5 | -1.3% | 610,500 |
| 2023/08/08 | 1,118 | 1,119.5 | 1,105 | 1,112 | -5 | -0.4% | 528,100 |
| 2023/08/07 | 1,128 | 1,131 | 1,096.5 | 1,117 | +9 | +0.8% | 917,600 |
| 2023/08/04 | 1,100 | 1,116 | 1,100 | 1,108 | +15 | +1.4% | 936,000 |
| 2023/08/03 | 1,100 | 1,109.5 | 1,092 | 1,093 | -4 | -0.4% | 831,900 |
| 2023/08/02 | 1,094 | 1,108 | 1,089 | 1,097 | +2.5 | +0.2% | 797,900 |
| 2023/08/01 | 1,100 | 1,111 | 1,094.5 | 1,094.5 | -10.5 | -1% | 1,015,800 |
| 2023/07/31 | 1,101 | 1,121.5 | 1,092 | 1,105 | +29.5 | +2.7% | 1,440,600 |
| 2023/07/28 | 1,056.5 | 1,084 | 1,046 | 1,075.5 | +26.5 | +2.5% | 3,945,100 |
| 2023/07/27 | 1,036.5 | 1,050 | 1,033 | 1,049 | +8 | +0.8% | 782,300 |
| 2023/07/26 | 1,038 | 1,045.5 | 1,036.5 | 1,041 | +1 | +0.1% | 519,600 |
| 2023/07/25 | 1,040.5 | 1,041 | 1,031.5 | 1,040 | +13 | +1.3% | 576,200 |
| 2023/07/24 | 1,020 | 1,032.5 | 1,020 | 1,027 | -2.5 | -0.2% | 473,300 |
| 2023/07/21 | 1,044 | 1,046 | 1,025 | 1,029.5 | -11.5 | -1.1% | 711,100 |
| 2023/07/20 | 1,043.5 | 1,049 | 1,038 | 1,041 | +3.5 | +0.3% | 545,200 |
| 2023/07/19 | 1,040.5 | 1,046.5 | 1,030 | 1,037.5 | +12 | +1.2% | 627,600 |
| 2023/07/18 | 1,007.5 | 1,036 | 1,006.5 | 1,025.5 | +18 | +1.8% | 743,000 |
| 2023/07/14 | 1,014 | 1,017 | 1,000.5 | 1,007.5 | -3.5 | -0.3% | 806,800 |
| 2023/07/13 | 1,022 | 1,029 | 1,007 | 1,011 | -17 | -1.7% | 635,400 |
| 2023/07/12 | 1,029 | 1,035 | 1,019.5 | 1,028 | +12 | +1.2% | 627,100 |
| 2023/07/11 | 1,035 | 1,036 | 1,016 | 1,016 | -18 | -1.7% | 850,700 |
| 2023/07/10 | 1,051 | 1,068 | 1,032.5 | 1,034 | -4.5 | -0.4% | 1,295,700 |
| 2023/07/07 | 1,022.5 | 1,048.5 | 1,016 | 1,038.5 | +16 | +1.6% | 929,700 |
| 2023/07/06 | 1,027.5 | 1,035 | 1,016 | 1,022.5 | +0.5 | ±0% | 1,044,200 |
| 2023/07/05 | 1,022.5 | 1,029.5 | 1,006 | 1,022 | -1.5 | -0.1% | 981,600 |
| 2023/07/04 | 986 | 1,025 | 985.5 | 1,023.5 | +40.8 | +4.2% | 1,120,100 |
| 2023/07/03 | 967.9 | 985 | 967.4 | 982.7 | +16.3 | +1.7% | 806,300 |
| 2023/06/30 | 970 | 977.1 | 962.8 | 966.4 | +3 | +0.3% | 639,200 |
| 2023/06/29 | 965 | 973.7 | 954.7 | 963.4 | -1.7 | -0.2% | 552,500 |
| 2023/06/28 | 949 | 968.5 | 947 | 965.1 | +20.5 | +2.2% | 592,600 |
| 2023/06/27 | 939.1 | 946.1 | 934 | 944.6 | +10.4 | +1.1% | 488,900 |
| 2023/06/26 | 945 | 948.7 | 933 | 934.2 | -11.8 | -1.2% | 443,600 |
| 2023/06/23 | 951 | 959.7 | 940 | 946 | +0.4 | ±0% | 790,100 |
| 2023/06/22 | 926.3 | 949.2 | 926.3 | 945.6 | +25.2 | +2.7% | 820,300 |
| 2023/06/21 | 915.2 | 924.8 | 915.1 | 920.4 | +5.4 | +0.6% | 890,300 |
| 2023/06/20 | 922.9 | 927.3 | 911.1 | 915 | -3.7 | -0.4% | 692,500 |
| 2023/06/19 | 916.2 | 921.3 | 913.5 | 918.7 | +6.8 | +0.7% | 614,500 |
| 2023/06/16 | 908 | 914.2 | 907.1 | 911.9 | +4.9 | +0.5% | 1,177,600 |
| 2023/06/15 | 906 | 919.2 | 903.3 | 907 | ±0 | ±0% | 897,500 |
| 2023/06/14 | 912 | 914.6 | 906.1 | 907 | +2.3 | +0.3% | 691,500 |
451～
500
件表示中 / 3730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 | 154,700円 | -1.6% | -14.2% | 4.14% | 10.36倍 | 0.53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 | 491,600円 | +7.8% | +11.1% | 4.27% | 8.29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 |
| ひろぎん | 121,600円 | +10.7% | +9.2% | 4.44% | 9.14倍 | 0.72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 |
| ほくほく | 271,700円 | +4.7% | +16.2% | 2.58% | 8.03倍 | 0.52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 | 72,100円 | +9.4% | +11.7% | 3.61% | 9.31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
