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 |
|---|---|---|---|---|---|---|---|
| 2024/08/29 | 1,706 | 1,713 | 1,683 | 1,691 | -20.5 | -1.2% | 604,400 |
| 2024/08/28 | 1,670 | 1,711.5 | 1,664 | 1,711.5 | +23 | +1.4% | 418,100 |
| 2024/08/27 | 1,669 | 1,688.5 | 1,652.5 | 1,688.5 | +30.5 | +1.8% | 437,900 |
| 2024/08/26 | 1,710 | 1,716 | 1,647 | 1,658 | -44 | -2.6% | 509,900 |
| 2024/08/23 | 1,685 | 1,702 | 1,669 | 1,702 | +19 | +1.1% | 591,600 |
| 2024/08/22 | 1,707 | 1,766.5 | 1,671 | 1,683 | -41.5 | -2.4% | 895,400 |
| 2024/08/21 | 1,731.5 | 1,762.5 | 1,717.5 | 1,724.5 | -41 | -2.3% | 690,300 |
| 2024/08/20 | 1,783.5 | 1,784.5 | 1,747.5 | 1,765.5 | +16.5 | +0.9% | 977,600 |
| 2024/08/19 | 1,760 | 1,786 | 1,749 | 1,749 | -10.5 | -0.6% | 976,400 |
| 2024/08/16 | 1,774 | 1,796 | 1,750.5 | 1,759.5 | +64 | +3.8% | 1,012,400 |
| 2024/08/15 | 1,681 | 1,718 | 1,665.5 | 1,695.5 | +40 | +2.4% | 699,200 |
| 2024/08/14 | 1,628 | 1,706 | 1,626.5 | 1,655.5 | +29.5 | +1.8% | 832,900 |
| 2024/08/13 | 1,563 | 1,626 | 1,547 | 1,626 | +83 | +5.4% | 780,000 |
| 2024/08/09 | 1,540.5 | 1,580.5 | 1,515 | 1,543 | +59 | +4% | 1,059,900 |
| 2024/08/08 | 1,486 | 1,529 | 1,476.5 | 1,484 | -40.5 | -2.7% | 925,200 |
| 2024/08/07 | 1,392 | 1,569 | 1,389.5 | 1,524.5 | +72.5 | +5% | 1,125,000 |
| 2024/08/06 | 1,467 | 1,560 | 1,409 | 1,452 | +81 | +5.9% | 1,517,400 |
| 2024/08/05 | 1,540.5 | 1,540.5 | 1,355.5 | 1,371 | -340.5 | -19.9% | 1,857,300 |
| 2024/08/02 | 1,797 | 1,810 | 1,702 | 1,711.5 | -165.5 | -8.8% | 1,238,200 |
| 2024/08/01 | 1,865 | 1,912.5 | 1,849 | 1,877 | -11 | -0.6% | 916,000 |
| 2024/07/31 | 1,811 | 1,891 | 1,783 | 1,888 | +107.5 | +6% | 970,400 |
| 2024/07/30 | 1,794 | 1,808 | 1,779.5 | 1,780.5 | -27 | -1.5% | 418,100 |
| 2024/07/29 | 1,775.5 | 1,815.5 | 1,762 | 1,807.5 | +54.5 | +3.1% | 372,900 |
| 2024/07/26 | 1,751.5 | 1,778 | 1,735 | 1,753 | -4.5 | -0.3% | 464,100 |
| 2024/07/25 | 1,809 | 1,814 | 1,757.5 | 1,757.5 | -52 | -2.9% | 692,700 |
| 2024/07/24 | 1,842 | 1,855 | 1,808 | 1,809.5 | -33.5 | -1.8% | 475,900 |
| 2024/07/23 | 1,824.5 | 1,848 | 1,822 | 1,843 | +39 | +2.2% | 433,000 |
| 2024/07/22 | 1,817 | 1,819.5 | 1,800.5 | 1,804 | -7.5 | -0.4% | 314,400 |
| 2024/07/19 | 1,811 | 1,816.5 | 1,795 | 1,811.5 | -8 | -0.4% | 299,600 |
| 2024/07/18 | 1,800.5 | 1,839 | 1,800 | 1,819.5 | -6.5 | -0.4% | 433,400 |
| 2024/07/17 | 1,833.5 | 1,843.5 | 1,820.5 | 1,826 | +14 | +0.8% | 348,400 |
| 2024/07/16 | 1,796 | 1,837 | 1,794 | 1,812 | +11 | +0.6% | 334,300 |
| 2024/07/12 | 1,787 | 1,812 | 1,782 | 1,801 | ±0 | ±0% | 418,000 |
| 2024/07/11 | 1,820 | 1,824 | 1,800.5 | 1,801 | +1.5 | +0.1% | 415,700 |
| 2024/07/10 | 1,803 | 1,815 | 1,787.5 | 1,799.5 | +5 | +0.3% | 437,500 |
| 2024/07/09 | 1,778 | 1,808 | 1,776 | 1,794.5 | +26.5 | +1.5% | 419,600 |
| 2024/07/08 | 1,797 | 1,805 | 1,764.5 | 1,768 | -28 | -1.6% | 515,500 |
| 2024/07/05 | 1,826.5 | 1,827.5 | 1,796 | 1,796 | -35.5 | -1.9% | 391,300 |
| 2024/07/04 | 1,841 | 1,845 | 1,809.5 | 1,831.5 | -5.5 | -0.3% | 445,000 |
| 2024/07/03 | 1,864.5 | 1,876 | 1,834 | 1,837 | -27.5 | -1.5% | 418,100 |
| 2024/07/02 | 1,847.5 | 1,883.5 | 1,845 | 1,864.5 | +12.5 | +0.7% | 563,800 |
| 2024/07/01 | 1,848.5 | 1,855 | 1,818 | 1,852 | +26.5 | +1.5% | 474,000 |
| 2024/06/28 | 1,800 | 1,840.5 | 1,800 | 1,825.5 | +29 | +1.6% | 461,400 |
| 2024/06/27 | 1,800.5 | 1,817.5 | 1,788 | 1,796.5 | -8.5 | -0.5% | 458,000 |
| 2024/06/26 | 1,796 | 1,813.5 | 1,791.5 | 1,805 | +4.5 | +0.2% | 579,100 |
| 2024/06/25 | 1,771 | 1,810.5 | 1,767 | 1,800.5 | +48 | +2.7% | 702,000 |
| 2024/06/24 | 1,727 | 1,759 | 1,714 | 1,752.5 | +28 | +1.6% | 453,500 |
| 2024/06/21 | 1,763.5 | 1,766.5 | 1,700.5 | 1,724.5 | -13 | -0.7% | 1,060,900 |
| 2024/06/20 | 1,771 | 1,778 | 1,713 | 1,737.5 | -31 | -1.8% | 592,000 |
| 2024/06/19 | 1,770 | 1,818 | 1,765.5 | 1,768.5 | +28 | +1.6% | 681,200 |
201～
250
件表示中 / 3729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 | 154,400円 | -1.6% | -14.2% | 4.15% | 10.34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 | 491,700円 | +7.8% | +11.1% | 4.27% | 8.30倍 | 0.63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 | 121,400円 | +10.7% | +9.2% | 4.45% | 9.12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 |
| 九州ＦＧ | 72,300円 | +9.4% | +11.7% | 3.60% | 9.34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 |
| ほくほく | 272,400円 | +4.7% | +16.2% | 2.57% | 8.06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 |
市場注目の銘柄
チャート関連のコラム
