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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 1,608 | 1,625 | 1,601 | 1,620.5 | +30.5 | +1.9% | 289,700 |
| 2025/01/14 | 1,615.5 | 1,633.5 | 1,585 | 1,590 | -23.5 | -1.5% | 599,900 |
| 2025/01/10 | 1,641.5 | 1,647.5 | 1,612 | 1,613.5 | -40 | -2.4% | 567,000 |
| 2025/01/09 | 1,677.5 | 1,678.5 | 1,649 | 1,653.5 | -24 | -1.4% | 459,400 |
| 2025/01/08 | 1,648 | 1,685 | 1,647.5 | 1,677.5 | +29.5 | +1.8% | 486,400 |
| 2025/01/07 | 1,651 | 1,663 | 1,630.5 | 1,648 | -3 | -0.2% | 486,600 |
| 2025/01/06 | 1,654 | 1,659 | 1,633 | 1,651 | +10.5 | +0.6% | 488,900 |
| 2024/12/30 | 1,652.5 | 1,664 | 1,640.5 | 1,640.5 | -6 | -0.4% | 296,800 |
| 2024/12/27 | 1,633.5 | 1,647.5 | 1,627.5 | 1,646.5 | +18.5 | +1.1% | 352,100 |
| 2024/12/26 | 1,623 | 1,628 | 1,610 | 1,628 | +7 | +0.4% | 458,200 |
| 2024/12/25 | 1,641 | 1,641 | 1,598 | 1,621 | -17 | -1% | 412,600 |
| 2024/12/24 | 1,631.5 | 1,641.5 | 1,631 | 1,638 | +11 | +0.7% | 322,500 |
| 2024/12/23 | 1,591 | 1,630 | 1,585.5 | 1,627 | +30 | +1.9% | 518,700 |
| 2024/12/20 | 1,616 | 1,618.5 | 1,591 | 1,597 | -16 | -1% | 770,700 |
| 2024/12/19 | 1,591 | 1,619.5 | 1,585 | 1,613 | -9 | -0.6% | 637,500 |
| 2024/12/18 | 1,600.5 | 1,627.5 | 1,598 | 1,622 | +10 | +0.6% | 463,200 |
| 2024/12/17 | 1,634.5 | 1,662 | 1,608.5 | 1,612 | -23 | -1.4% | 469,700 |
| 2024/12/16 | 1,629 | 1,640 | 1,616.5 | 1,635 | +6 | +0.4% | 866,400 |
| 2024/12/13 | 1,619 | 1,639.5 | 1,615.5 | 1,629 | +3.5 | +0.2% | 980,100 |
| 2024/12/12 | 1,624 | 1,641 | 1,621 | 1,625.5 | +2 | +0.1% | 482,100 |
| 2024/12/11 | 1,619.5 | 1,627 | 1,609 | 1,623.5 | +4 | +0.2% | 386,400 |
| 2024/12/10 | 1,635 | 1,637 | 1,619 | 1,619.5 | +4 | +0.2% | 376,400 |
| 2024/12/09 | 1,629 | 1,629 | 1,595 | 1,615.5 | -6 | -0.4% | 644,700 |
| 2024/12/06 | 1,609 | 1,621.5 | 1,603 | 1,621.5 | +17.5 | +1.1% | 324,600 |
| 2024/12/05 | 1,621.5 | 1,623.5 | 1,586.5 | 1,604 | -4 | -0.2% | 476,400 |
| 2024/12/04 | 1,656 | 1,660 | 1,606 | 1,608 | -47.5 | -2.9% | 695,600 |
| 2024/12/03 | 1,641 | 1,668 | 1,630.5 | 1,655.5 | +14.5 | +0.9% | 889,200 |
| 2024/12/02 | 1,609 | 1,642.5 | 1,591.5 | 1,641 | +51 | +3.2% | 1,068,000 |
| 2024/11/29 | 1,571.5 | 1,601 | 1,567.5 | 1,590 | +19 | +1.2% | 751,600 |
| 2024/11/28 | 1,548.5 | 1,578.5 | 1,548.5 | 1,571 | +14.5 | +0.9% | 345,000 |
| 2024/11/27 | 1,564 | 1,575.5 | 1,549 | 1,556.5 | -19.5 | -1.2% | 624,200 |
| 2024/11/26 | 1,605 | 1,621 | 1,563 | 1,576 | -38 | -2.4% | 679,100 |
| 2024/11/25 | 1,621 | 1,632.5 | 1,610 | 1,614 | -2 | -0.1% | 559,300 |
| 2024/11/22 | 1,588 | 1,620 | 1,587 | 1,616 | +29.5 | +1.9% | 349,100 |
| 2024/11/21 | 1,587 | 1,605 | 1,584 | 1,586.5 | +3.5 | +0.2% | 374,200 |
| 2024/11/20 | 1,615 | 1,621 | 1,578.5 | 1,583 | -49.5 | -3% | 454,300 |
| 2024/11/19 | 1,615 | 1,639.5 | 1,613 | 1,632.5 | +17.5 | +1.1% | 503,000 |
| 2024/11/18 | 1,632 | 1,644 | 1,614 | 1,615 | -8 | -0.5% | 695,100 |
| 2024/11/15 | 1,624.5 | 1,631.5 | 1,600.5 | 1,623 | +10.5 | +0.7% | 813,100 |
| 2024/11/14 | 1,604 | 1,626.5 | 1,592.5 | 1,612.5 | +19 | +1.2% | 586,700 |
| 2024/11/13 | 1,620 | 1,634 | 1,590 | 1,593.5 | +6 | +0.4% | 833,000 |
| 2024/11/12 | 1,601 | 1,626 | 1,579.5 | 1,587.5 | +26.5 | +1.7% | 1,185,600 |
| 2024/11/11 | 1,580.5 | 1,606.5 | 1,545 | 1,561 | -65 | -4% | 994,900 |
| 2024/11/08 | 1,625 | 1,639 | 1,600 | 1,626 | +2.5 | +0.2% | 655,900 |
| 2024/11/07 | 1,646 | 1,660.5 | 1,602 | 1,623.5 | +17.5 | +1.1% | 979,800 |
| 2024/11/06 | 1,543.5 | 1,606 | 1,532 | 1,606 | +78 | +5.1% | 705,700 |
| 2024/11/05 | 1,515 | 1,531.5 | 1,505 | 1,528 | +15.5 | +1% | 434,100 |
| 2024/11/01 | 1,500 | 1,524.5 | 1,496 | 1,512.5 | -0.5 | ±0% | 360,400 |
| 2024/10/31 | 1,524 | 1,534.5 | 1,507 | 1,513 | -5 | -0.3% | 632,200 |
| 2024/10/30 | 1,518.5 | 1,525.5 | 1,509 | 1,518 | -0.5 | ±0% | 995,200 |
151～
200
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
