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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 1,306 | 1,318 | 1,253 | 1,266 | -35 | -2.7% | 1,427,400 |
| 2018/07/30 | 1,290 | 1,306 | 1,278 | 1,301 | +23 | +1.8% | 1,706,200 |
| 2018/07/27 | 1,279 | 1,288 | 1,273 | 1,278 | +8 | +0.6% | 836,800 |
| 2018/07/26 | 1,268 | 1,277 | 1,261 | 1,270 | +14 | +1.1% | 686,500 |
| 2018/07/25 | 1,266 | 1,268 | 1,254 | 1,256 | -10 | -0.8% | 494,700 |
| 2018/07/24 | 1,270 | 1,286 | 1,257 | 1,266 | +13 | +1% | 1,029,600 |
| 2018/07/23 | 1,252 | 1,283 | 1,251 | 1,253 | +11 | +0.9% | 1,771,000 |
| 2018/07/20 | 1,229 | 1,245 | 1,228 | 1,242 | +9 | +0.7% | 753,600 |
| 2018/07/19 | 1,232 | 1,240 | 1,228 | 1,233 | -3 | -0.2% | 724,500 |
| 2018/07/18 | 1,240 | 1,249 | 1,233 | 1,236 | +2 | +0.2% | 703,300 |
| 2018/07/17 | 1,229 | 1,245 | 1,226 | 1,234 | +13 | +1.1% | 934,500 |
| 2018/07/13 | 1,197 | 1,233 | 1,197 | 1,221 | -6 | -0.5% | 995,500 |
| 2018/07/12 | 1,229 | 1,235 | 1,222 | 1,227 | +3 | +0.2% | 551,900 |
| 2018/07/11 | 1,215 | 1,227 | 1,213 | 1,224 | -2 | -0.2% | 713,400 |
| 2018/07/10 | 1,232 | 1,239 | 1,226 | 1,226 | +3 | +0.2% | 861,700 |
| 2018/07/09 | 1,225 | 1,235 | 1,216 | 1,223 | +5 | +0.4% | 642,000 |
| 2018/07/06 | 1,211 | 1,222 | 1,204 | 1,218 | +11 | +0.9% | 1,060,500 |
| 2018/07/05 | 1,206 | 1,209 | 1,199 | 1,207 | -5 | -0.4% | 1,008,700 |
| 2018/07/04 | 1,217 | 1,226 | 1,209 | 1,212 | -14 | -1.1% | 729,900 |
| 2018/07/03 | 1,237 | 1,237 | 1,217 | 1,226 | -2 | -0.2% | 876,700 |
| 2018/07/02 | 1,247 | 1,247 | 1,220 | 1,228 | -20 | -1.6% | 866,400 |
| 2018/06/29 | 1,236 | 1,254 | 1,232 | 1,248 | +5 | +0.4% | 908,000 |
| 2018/06/28 | 1,248 | 1,253 | 1,236 | 1,243 | -5 | -0.4% | 967,000 |
| 2018/06/27 | 1,245 | 1,254 | 1,238 | 1,248 | -10 | -0.8% | 1,149,000 |
| 2018/06/26 | 1,240 | 1,263 | 1,236 | 1,258 | +3 | +0.2% | 1,007,000 |
| 2018/06/25 | 1,263 | 1,269 | 1,252 | 1,255 | -10 | -0.8% | 526,000 |
| 2018/06/22 | 1,252 | 1,265 | 1,248 | 1,265 | -5 | -0.4% | 877,000 |
| 2018/06/21 | 1,278 | 1,283 | 1,270 | 1,270 | -19 | -1.5% | 1,367,000 |
| 2018/06/20 | 1,293 | 1,293 | 1,277 | 1,289 | -9 | -0.7% | 1,116,000 |
| 2018/06/19 | 1,303 | 1,311 | 1,297 | 1,298 | -19 | -1.4% | 720,000 |
| 2018/06/18 | 1,329 | 1,329 | 1,308 | 1,317 | -16 | -1.2% | 636,000 |
| 2018/06/15 | 1,341 | 1,341 | 1,328 | 1,333 | -8 | -0.6% | 1,220,000 |
| 2018/06/14 | 1,336 | 1,351 | 1,329 | 1,341 | -7 | -0.5% | 850,000 |
| 2018/06/13 | 1,345 | 1,355 | 1,340 | 1,348 | +3 | +0.2% | 425,000 |
| 2018/06/12 | 1,355 | 1,355 | 1,340 | 1,345 | -5 | -0.4% | 503,000 |
| 2018/06/11 | 1,340 | 1,358 | 1,332 | 1,350 | ±0 | ±0% | 642,000 |
| 2018/06/08 | 1,350 | 1,362 | 1,349 | 1,350 | -8 | -0.6% | 927,000 |
| 2018/06/07 | 1,363 | 1,373 | 1,355 | 1,358 | +1 | +0.1% | 555,000 |
| 2018/06/06 | 1,362 | 1,369 | 1,355 | 1,357 | -18 | -1.3% | 503,000 |
| 2018/06/05 | 1,365 | 1,377 | 1,359 | 1,375 | +13 | +1% | 882,000 |
| 2018/06/04 | 1,335 | 1,366 | 1,335 | 1,362 | +43 | +3.3% | 1,053,000 |
| 2018/06/01 | 1,306 | 1,329 | 1,306 | 1,319 | +6 | +0.5% | 994,000 |
| 2018/05/31 | 1,325 | 1,327 | 1,307 | 1,313 | -5 | -0.4% | 1,572,000 |
| 2018/05/30 | 1,320 | 1,333 | 1,313 | 1,318 | -29 | -2.2% | 1,132,000 |
| 2018/05/29 | 1,353 | 1,359 | 1,344 | 1,347 | -5 | -0.4% | 512,000 |
| 2018/05/28 | 1,350 | 1,353 | 1,342 | 1,352 | +1 | +0.1% | 652,000 |
| 2018/05/25 | 1,350 | 1,358 | 1,344 | 1,351 | -9 | -0.7% | 1,148,000 |
| 2018/05/24 | 1,388 | 1,392 | 1,357 | 1,360 | -29 | -2.1% | 1,311,000 |
| 2018/05/23 | 1,382 | 1,390 | 1,377 | 1,389 | +1 | +0.1% | 792,000 |
| 2018/05/22 | 1,390 | 1,401 | 1,385 | 1,388 | +1 | +0.1% | 770,000 |
1651～
1700
件表示中 / 3695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 | 153,900円 | +16.4% | +27.4% | 3.90% | 9.84倍 | 0.51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 |
| いよぎん | 160,600円 | +13.1% | +22.9% | 2.49% | 9.48倍 | 0.55倍 |
|
伊予銀行を中核会社として２２年１０月発足。傘下に保証会社やカード会社。事業領域拡大狙う |
| 群馬銀 | 120,100円 | - | - | 4.16% | - | 0.82倍 |
|
地銀上位。県内シェアは預金、貸出金とも３５％程度で断トツ。ＮＹなど海外拠点も。国際基準行 |
| ひろぎん | 126,500円 | +12.9% | +47.9% | 3.72% | 10.86倍 | 0.70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 | 490,000円 | +0.3% | +16.4% | 3.16% | 10.39倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
