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 |
|---|---|---|---|---|---|---|---|
| 2015/06/18 | 1,496 | 1,521 | 1,489 | 1,496 | -8 | -0.5% | 1,002,000 |
| 2015/06/17 | 1,518 | 1,528 | 1,503 | 1,504 | -16 | -1.1% | 968,000 |
| 2015/06/16 | 1,546 | 1,552 | 1,519 | 1,520 | -34 | -2.2% | 917,000 |
| 2015/06/15 | 1,541 | 1,565 | 1,541 | 1,554 | -4 | -0.3% | 509,000 |
| 2015/06/12 | 1,568 | 1,568 | 1,548 | 1,558 | +9 | +0.6% | 1,026,000 |
| 2015/06/11 | 1,560 | 1,572 | 1,543 | 1,549 | ±0 | ±0% | 812,000 |
| 2015/06/10 | 1,555 | 1,588 | 1,546 | 1,549 | +4 | +0.3% | 1,646,000 |
| 2015/06/09 | 1,566 | 1,582 | 1,545 | 1,545 | -23 | -1.5% | 1,473,000 |
| 2015/06/08 | 1,592 | 1,622 | 1,563 | 1,568 | +2 | +0.1% | 1,050,000 |
| 2015/06/05 | 1,567 | 1,577 | 1,563 | 1,566 | -9 | -0.6% | 615,000 |
| 2015/06/04 | 1,544 | 1,587 | 1,540 | 1,575 | +33 | +2.1% | 1,282,000 |
| 2015/06/03 | 1,565 | 1,568 | 1,537 | 1,542 | -28 | -1.8% | 879,000 |
| 2015/06/02 | 1,599 | 1,604 | 1,567 | 1,570 | -27 | -1.7% | 883,000 |
| 2015/06/01 | 1,566 | 1,597 | 1,566 | 1,597 | +17 | +1.1% | 944,000 |
| 2015/05/29 | 1,572 | 1,595 | 1,572 | 1,580 | -5 | -0.3% | 1,629,000 |
| 2015/05/28 | 1,566 | 1,588 | 1,556 | 1,585 | +21 | +1.3% | 1,311,000 |
| 2015/05/27 | 1,581 | 1,583 | 1,552 | 1,564 | -17 | -1.1% | 1,407,000 |
| 2015/05/26 | 1,580 | 1,592 | 1,575 | 1,581 | +1 | +0.1% | 797,000 |
| 2015/05/25 | 1,579 | 1,592 | 1,571 | 1,580 | +4 | +0.3% | 923,000 |
| 2015/05/22 | 1,582 | 1,582 | 1,566 | 1,576 | -6 | -0.4% | 382,000 |
| 2015/05/21 | 1,574 | 1,588 | 1,564 | 1,582 | +5 | +0.3% | 838,000 |
| 2015/05/20 | 1,581 | 1,592 | 1,568 | 1,577 | -2 | -0.1% | 790,000 |
| 2015/05/19 | 1,551 | 1,580 | 1,542 | 1,579 | +28 | +1.8% | 789,000 |
| 2015/05/18 | 1,522 | 1,553 | 1,517 | 1,551 | +13 | +0.8% | 949,000 |
| 2015/05/15 | 1,523 | 1,548 | 1,506 | 1,538 | +15 | +1% | 752,000 |
| 2015/05/14 | 1,520 | 1,551 | 1,513 | 1,523 | -13 | -0.8% | 852,000 |
| 2015/05/13 | 1,552 | 1,567 | 1,522 | 1,536 | -36 | -2.3% | 1,006,000 |
| 2015/05/12 | 1,565 | 1,583 | 1,549 | 1,572 | +16 | +1% | 1,275,000 |
| 2015/05/11 | 1,539 | 1,561 | 1,528 | 1,556 | +57 | +3.8% | 1,632,000 |
| 2015/05/08 | 1,480 | 1,504 | 1,475 | 1,499 | +25 | +1.7% | 892,000 |
| 2015/05/07 | 1,495 | 1,500 | 1,467 | 1,474 | -24 | -1.6% | 1,002,000 |
| 2015/05/01 | 1,498 | 1,518 | 1,487 | 1,498 | -4 | -0.3% | 903,000 |
| 2015/04/30 | 1,520 | 1,527 | 1,492 | 1,502 | -38 | -2.5% | 1,368,000 |
| 2015/04/28 | 1,528 | 1,546 | 1,523 | 1,540 | +2 | +0.1% | 673,000 |
| 2015/04/27 | 1,536 | 1,558 | 1,524 | 1,538 | +2 | +0.1% | 563,000 |
| 2015/04/24 | 1,537 | 1,543 | 1,528 | 1,536 | -14 | -0.9% | 497,000 |
| 2015/04/23 | 1,545 | 1,566 | 1,529 | 1,550 | +25 | +1.6% | 1,213,000 |
| 2015/04/22 | 1,525 | 1,545 | 1,515 | 1,525 | +11 | +0.7% | 1,047,000 |
| 2015/04/21 | 1,515 | 1,529 | 1,495 | 1,514 | -8 | -0.5% | 1,525,000 |
| 2015/04/20 | 1,512 | 1,534 | 1,494 | 1,522 | -3 | -0.2% | 1,049,000 |
| 2015/04/17 | 1,511 | 1,546 | 1,498 | 1,525 | +14 | +0.9% | 1,774,000 |
| 2015/04/16 | 1,459 | 1,514 | 1,448 | 1,511 | +54 | +3.7% | 1,620,000 |
| 2015/04/15 | 1,441 | 1,457 | 1,436 | 1,457 | -2 | -0.1% | 971,000 |
| 2015/04/14 | 1,436 | 1,459 | 1,436 | 1,459 | +27 | +1.9% | 680,000 |
| 2015/04/13 | 1,444 | 1,444 | 1,412 | 1,432 | -14 | -1% | 896,000 |
| 2015/04/10 | 1,439 | 1,448 | 1,424 | 1,446 | +7 | +0.5% | 1,061,000 |
| 2015/04/09 | 1,434 | 1,446 | 1,426 | 1,439 | +5 | +0.3% | 734,000 |
| 2015/04/08 | 1,430 | 1,447 | 1,427 | 1,434 | +9 | +0.6% | 611,000 |
| 2015/04/07 | 1,400 | 1,425 | 1,391 | 1,425 | +29 | +2.1% | 636,000 |
| 2015/04/06 | 1,390 | 1,399 | 1,383 | 1,396 | -1 | -0.1% | 250,000 |
2451～
2500
件表示中 / 3730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 | 154,700円 | -1.6% | -14.2% | 4.14% | 10.36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 | 491,600円 | +7.8% | +11.1% | 4.27% | 8.29倍 | 0.64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 | 121,600円 | +10.7% | +9.2% | 4.44% | 9.14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 |
| ほくほく | 271,700円 | +4.7% | +16.2% | 2.58% | 8.03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 |
| 九州ＦＧ | 72,100円 | +9.4% | +11.7% | 3.61% | 9.31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 |
市場注目の銘柄
チャート関連のコラム
