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 |
|---|---|---|---|---|---|---|---|
| 2025/03/31 | 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 |
| 2025/03/25 | 1,844 | 1,845 | 1,811.5 | 1,825.5 | -3 | -0.2% | 486,000 |
| 2025/03/24 | 1,851 | 1,856.5 | 1,824.5 | 1,828.5 | -18.5 | -1% | 596,500 |
| 2025/03/21 | 1,800 | 1,861 | 1,799.5 | 1,847 | +57 | +3.2% | 837,200 |
| 2025/03/19 | 1,763.5 | 1,790.5 | 1,758 | 1,790 | +10 | +0.6% | 449,800 |
| 2025/03/18 | 1,744.5 | 1,784 | 1,743 | 1,780 | +41.5 | +2.4% | 673,700 |
| 2025/03/17 | 1,724.5 | 1,754 | 1,724.5 | 1,738.5 | +27 | +1.6% | 469,600 |
| 2025/03/14 | 1,692.5 | 1,717 | 1,688.5 | 1,711.5 | +22 | +1.3% | 610,700 |
| 2025/03/13 | 1,673 | 1,693.5 | 1,667 | 1,689.5 | +38 | +2.3% | 419,300 |
| 2025/03/12 | 1,627 | 1,659 | 1,626.5 | 1,651.5 | +30.5 | +1.9% | 480,400 |
| 2025/03/11 | 1,620 | 1,627.5 | 1,587.5 | 1,621 | -31 | -1.9% | 829,700 |
| 2025/03/10 | 1,680 | 1,681 | 1,652 | 1,652 | -27 | -1.6% | 491,000 |
| 2025/03/07 | 1,674 | 1,687.5 | 1,657.5 | 1,679 | -12.5 | -0.7% | 459,900 |
| 2025/03/06 | 1,654 | 1,691.5 | 1,654 | 1,691.5 | +38.5 | +2.3% | 473,800 |
| 2025/03/05 | 1,644 | 1,664 | 1,641 | 1,653 | -2.5 | -0.2% | 505,900 |
| 2025/03/04 | 1,665 | 1,672.5 | 1,642 | 1,655.5 | -9.5 | -0.6% | 456,800 |
| 2025/03/03 | 1,660 | 1,669 | 1,639 | 1,665 | +21 | +1.3% | 576,400 |
| 2025/02/28 | 1,639 | 1,655.5 | 1,628.5 | 1,644 | ±0 | ±0% | 653,900 |
| 2025/02/27 | 1,637 | 1,662.5 | 1,631.5 | 1,644 | +12 | +0.7% | 703,400 |
| 2025/02/26 | 1,647 | 1,651.5 | 1,625.5 | 1,632 | -18 | -1.1% | 562,300 |
| 2025/02/25 | 1,654.5 | 1,661.5 | 1,644 | 1,650 | -14 | -0.8% | 792,300 |
| 2025/02/21 | 1,651 | 1,667.5 | 1,645 | 1,664 | -1 | -0.1% | 669,200 |
| 2025/02/20 | 1,664.5 | 1,673.5 | 1,632 | 1,665 | -2.5 | -0.1% | 479,800 |
| 2025/02/19 | 1,700 | 1,727.5 | 1,664.5 | 1,667.5 | -32.5 | -1.9% | 644,600 |
| 2025/02/18 | 1,708 | 1,721 | 1,684.5 | 1,700 | -0.5 | ±0% | 307,600 |
| 2025/02/17 | 1,684.5 | 1,700.5 | 1,682 | 1,700.5 | +16 | +0.9% | 329,500 |
| 2025/02/14 | 1,667 | 1,685 | 1,661.5 | 1,684.5 | +8 | +0.5% | 374,000 |
| 2025/02/13 | 1,680 | 1,693 | 1,669 | 1,676.5 | +4.5 | +0.3% | 595,000 |
| 2025/02/12 | 1,653.5 | 1,691 | 1,631 | 1,672 | +33 | +2% | 685,600 |
| 2025/02/10 | 1,677 | 1,677 | 1,633 | 1,639 | -40.5 | -2.4% | 678,400 |
| 2025/02/07 | 1,678 | 1,687 | 1,662 | 1,679.5 | -0.5 | ±0% | 363,000 |
| 2025/02/06 | 1,696 | 1,702.5 | 1,680 | 1,680 | +1.5 | +0.1% | 526,800 |
| 2025/02/05 | 1,706 | 1,713.5 | 1,668 | 1,678.5 | -19.5 | -1.1% | 559,200 |
| 2025/02/04 | 1,714.5 | 1,718 | 1,692.5 | 1,698 | +9 | +0.5% | 508,900 |
| 2025/02/03 | 1,714.5 | 1,723.5 | 1,684.5 | 1,689 | -48 | -2.8% | 697,000 |
| 2025/01/31 | 1,734 | 1,737 | 1,710 | 1,737 | +32 | +1.9% | 673,500 |
| 2025/01/30 | 1,684.5 | 1,705 | 1,677 | 1,705 | +20.5 | +1.2% | 538,700 |
| 2025/01/29 | 1,680 | 1,688 | 1,662.5 | 1,684.5 | +3 | +0.2% | 491,000 |
| 2025/01/28 | 1,651 | 1,686.5 | 1,650 | 1,681.5 | +24 | +1.4% | 401,000 |
| 2025/01/27 | 1,655 | 1,676 | 1,654 | 1,657.5 | +30.5 | +1.9% | 451,200 |
| 2025/01/24 | 1,636.5 | 1,646.5 | 1,613 | 1,627 | -6.5 | -0.4% | 360,200 |
| 2025/01/23 | 1,625 | 1,637 | 1,614 | 1,633.5 | +1 | +0.1% | 254,300 |
| 2025/01/22 | 1,646.5 | 1,646.5 | 1,632 | 1,632.5 | -0.5 | ±0% | 305,800 |
| 2025/01/21 | 1,665 | 1,674.5 | 1,624 | 1,633 | -19 | -1.2% | 346,500 |
| 2025/01/20 | 1,636 | 1,658.5 | 1,636 | 1,652 | +23 | +1.4% | 357,300 |
| 2025/01/17 | 1,618.5 | 1,634.5 | 1,589.5 | 1,629 | +1.5 | +0.1% | 393,800 |
| 2025/01/16 | 1,619.5 | 1,634.5 | 1,613 | 1,627.5 | +7 | +0.4% | 317,400 |
101～
150
件表示中 / 3769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 | 179,300円 | -1.6% | -14.2% | 3.57% | 12.01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 | 563,700円 | +7.8% | +11.1% | 3.73% | 9.51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 | 140,000円 | +10.7% | +9.2% | 3.86% | 10.53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 | 88,200円 | +9.4% | +11.7% | 2.95% | 11.39倍 | 0.55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 | 208,700円 | +9.1% | +24.3% | 3.55% | 11.27倍 | 0.68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
