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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 1,499.5 | 1,521.5 | 1,494.5 | 1,518.5 | +26 | +1.7% | 573,700 |
| 2024/10/28 | 1,480 | 1,513.5 | 1,474.5 | 1,492.5 | -2 | -0.1% | 685,100 |
| 2024/10/25 | 1,493.5 | 1,500 | 1,474.5 | 1,494.5 | -10.5 | -0.7% | 606,400 |
| 2024/10/24 | 1,500 | 1,516 | 1,487 | 1,505 | +5 | +0.3% | 785,200 |
| 2024/10/23 | 1,518.5 | 1,524 | 1,496 | 1,500 | -18.5 | -1.2% | 518,800 |
| 2024/10/22 | 1,535 | 1,546.5 | 1,512.5 | 1,518.5 | -25.5 | -1.7% | 644,600 |
| 2024/10/21 | 1,574 | 1,575 | 1,543 | 1,544 | -33.5 | -2.1% | 500,200 |
| 2024/10/18 | 1,596.5 | 1,600 | 1,569.5 | 1,577.5 | -10.5 | -0.7% | 636,500 |
| 2024/10/17 | 1,587.5 | 1,619.5 | 1,583.5 | 1,588 | +21 | +1.3% | 694,600 |
| 2024/10/16 | 1,555.5 | 1,583 | 1,546 | 1,567 | -11 | -0.7% | 503,700 |
| 2024/10/15 | 1,564 | 1,589.5 | 1,554 | 1,578 | +37.5 | +2.4% | 653,800 |
| 2024/10/11 | 1,545 | 1,561 | 1,538 | 1,540.5 | +8 | +0.5% | 394,200 |
| 2024/10/10 | 1,541 | 1,543.5 | 1,525 | 1,532.5 | +5 | +0.3% | 486,200 |
| 2024/10/09 | 1,547 | 1,559 | 1,518 | 1,527.5 | -3.5 | -0.2% | 528,900 |
| 2024/10/08 | 1,583.5 | 1,583.5 | 1,511.5 | 1,531 | -70.5 | -4.4% | 977,000 |
| 2024/10/07 | 1,585 | 1,612 | 1,569 | 1,601.5 | +51 | +3.3% | 1,251,500 |
| 2024/10/04 | 1,535 | 1,571 | 1,530.5 | 1,550.5 | +35 | +2.3% | 731,900 |
| 2024/10/03 | 1,552.5 | 1,555 | 1,510 | 1,515.5 | -14 | -0.9% | 644,500 |
| 2024/10/02 | 1,538 | 1,563.5 | 1,520 | 1,529.5 | -32 | -2% | 527,700 |
| 2024/10/01 | 1,560 | 1,584 | 1,544.5 | 1,561.5 | +12 | +0.8% | 621,400 |
| 2024/09/30 | 1,531 | 1,568 | 1,519.5 | 1,549.5 | +20.5 | +1.3% | 1,129,400 |
| 2024/09/27 | 1,540.5 | 1,544.5 | 1,518 | 1,529 | -40 | -2.5% | 731,000 |
| 2024/09/26 | 1,535 | 1,569 | 1,515 | 1,569 | +45 | +3% | 1,501,000 |
| 2024/09/25 | 1,576 | 1,576 | 1,520 | 1,524 | -41 | -2.6% | 695,900 |
| 2024/09/24 | 1,583 | 1,585 | 1,564 | 1,565 | -8 | -0.5% | 649,400 |
| 2024/09/20 | 1,606 | 1,609 | 1,572.5 | 1,573 | -8.5 | -0.5% | 913,700 |
| 2024/09/19 | 1,576 | 1,594 | 1,570 | 1,581.5 | +28 | +1.8% | 543,800 |
| 2024/09/18 | 1,548 | 1,562 | 1,536 | 1,553.5 | +14 | +0.9% | 456,000 |
| 2024/09/17 | 1,565.5 | 1,575 | 1,502.5 | 1,539.5 | -12.5 | -0.8% | 670,900 |
| 2024/09/13 | 1,553 | 1,578 | 1,551 | 1,552 | -6 | -0.4% | 704,900 |
| 2024/09/12 | 1,554.5 | 1,570 | 1,539 | 1,558 | +22 | +1.4% | 656,800 |
| 2024/09/11 | 1,560 | 1,575.5 | 1,527 | 1,536 | -51 | -3.2% | 670,300 |
| 2024/09/10 | 1,570 | 1,606 | 1,568 | 1,587 | +16.5 | +1.1% | 753,600 |
| 2024/09/09 | 1,545.5 | 1,579 | 1,518 | 1,570.5 | -40.5 | -2.5% | 685,500 |
| 2024/09/06 | 1,621.5 | 1,634 | 1,595 | 1,611 | -7 | -0.4% | 810,400 |
| 2024/09/05 | 1,595 | 1,650 | 1,585.5 | 1,618 | -47.5 | -2.9% | 905,000 |
| 2024/09/04 | 1,676 | 1,687.5 | 1,653 | 1,665.5 | -71.5 | -4.1% | 707,400 |
| 2024/09/03 | 1,718.5 | 1,741.5 | 1,705.5 | 1,737 | +35.5 | +2.1% | 513,700 |
| 2024/09/02 | 1,700 | 1,714.5 | 1,684 | 1,701.5 | +18.5 | +1.1% | 426,000 |
| 2024/08/30 | 1,691 | 1,698 | 1,670.5 | 1,683 | -8 | -0.5% | 684,700 |
| 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 |
201～
250
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 | 179,800円 | -1.6% | -14.2% | 3.56% | 12.04倍 | 0.62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 | 564,700円 | +7.8% | +11.1% | 3.72% | 9.53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 | 140,500円 | +10.7% | +9.2% | 3.84% | 10.57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 | 88,100円 | +9.4% | +11.7% | 2.95% | 11.38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 | 209,100円 | +9.1% | +24.3% | 3.54% | 11.29倍 | 0.69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
