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 |
|---|---|---|---|---|---|---|---|
| 2014/11/27 | 1,194 | 1,199 | 1,162 | 1,162 | -39 | -3.2% | 695,000 |
| 2014/11/26 | 1,209 | 1,220 | 1,201 | 1,201 | -9 | -0.7% | 699,000 |
| 2014/11/25 | 1,212 | 1,225 | 1,205 | 1,210 | ±0 | ±0% | 874,000 |
| 2014/11/21 | 1,195 | 1,210 | 1,187 | 1,210 | +18 | +1.5% | 879,000 |
| 2014/11/20 | 1,196 | 1,202 | 1,188 | 1,192 | +3 | +0.3% | 442,000 |
| 2014/11/19 | 1,199 | 1,210 | 1,185 | 1,189 | -7 | -0.6% | 674,000 |
| 2014/11/18 | 1,174 | 1,197 | 1,171 | 1,196 | +44 | +3.8% | 836,000 |
| 2014/11/17 | 1,168 | 1,172 | 1,147 | 1,152 | -12 | -1% | 1,137,000 |
| 2014/11/14 | 1,166 | 1,174 | 1,158 | 1,164 | +11 | +1% | 967,000 |
| 2014/11/13 | 1,134 | 1,154 | 1,130 | 1,153 | +19 | +1.7% | 923,000 |
| 2014/11/12 | 1,132 | 1,154 | 1,132 | 1,134 | +6 | +0.5% | 748,000 |
| 2014/11/11 | 1,120 | 1,132 | 1,118 | 1,128 | +9 | +0.8% | 680,000 |
| 2014/11/10 | 1,100 | 1,119 | 1,097 | 1,119 | +21 | +1.9% | 688,000 |
| 2014/11/07 | 1,078 | 1,100 | 1,078 | 1,098 | +22 | +2% | 555,000 |
| 2014/11/06 | 1,090 | 1,099 | 1,071 | 1,076 | -12 | -1.1% | 1,065,000 |
| 2014/11/05 | 1,071 | 1,090 | 1,067 | 1,088 | +19 | +1.8% | 1,243,000 |
| 2014/11/04 | 1,093 | 1,093 | 1,061 | 1,069 | +22 | +2.1% | 1,509,000 |
| 2014/10/31 | 1,007 | 1,050 | 1,007 | 1,047 | +46 | +4.6% | 1,149,000 |
| 2014/10/30 | 984 | 1,008 | 983 | 1,001 | +16 | +1.6% | 499,000 |
| 2014/10/29 | 975 | 991 | 971 | 985 | +15 | +1.5% | 458,000 |
| 2014/10/28 | 964 | 976 | 964 | 970 | +9 | +0.9% | 367,000 |
| 2014/10/27 | 952 | 965 | 950 | 961 | +16 | +1.7% | 300,000 |
| 2014/10/24 | 954 | 958 | 940 | 945 | +1 | +0.1% | 436,000 |
| 2014/10/23 | 933 | 952 | 928 | 944 | +2 | +0.2% | 482,000 |
| 2014/10/22 | 938 | 947 | 926 | 942 | +26 | +2.8% | 591,000 |
| 2014/10/21 | 924 | 938 | 908 | 916 | -8 | -0.9% | 900,000 |
| 2014/10/20 | 919 | 926 | 913 | 924 | +32 | +3.6% | 760,000 |
| 2014/10/17 | 915 | 918 | 891 | 892 | -25 | -2.7% | 796,000 |
| 2014/10/16 | 924 | 934 | 913 | 917 | -27 | -2.9% | 586,000 |
| 2014/10/15 | 945 | 954 | 937 | 944 | -1 | -0.1% | 534,000 |
| 2014/10/14 | 947 | 959 | 942 | 945 | -19 | -2% | 660,000 |
| 2014/10/10 | 970 | 972 | 960 | 964 | -24 | -2.4% | 692,000 |
| 2014/10/09 | 999 | 1,001 | 987 | 988 | -11 | -1.1% | 332,000 |
| 2014/10/08 | 985 | 1,002 | 983 | 999 | -12 | -1.2% | 463,000 |
| 2014/10/07 | 1,010 | 1,020 | 1,008 | 1,011 | +1 | +0.1% | 297,000 |
| 2014/10/06 | 1,016 | 1,024 | 1,010 | 1,010 | +5 | +0.5% | 361,000 |
| 2014/10/03 | 999 | 1,013 | 999 | 1,005 | +3 | +0.3% | 338,000 |
| 2014/10/02 | 1,030 | 1,031 | 1,000 | 1,002 | -36 | -3.5% | 535,000 |
| 2014/10/01 | 1,038 | 1,045 | 1,033 | 1,038 | +2 | +0.2% | 250,000 |
| 2014/09/30 | 1,055 | 1,055 | 1,031 | 1,036 | -20 | -1.9% | 362,000 |
| 2014/09/29 | 1,058 | 1,058 | 1,048 | 1,056 | -1 | -0.1% | 225,000 |
| 2014/09/26 | 1,058 | 1,064 | 1,048 | 1,057 | -8 | -0.8% | 498,000 |
| 2014/09/25 | 1,050 | 1,065 | 1,044 | 1,065 | +22 | +2.1% | 576,000 |
| 2014/09/24 | 1,035 | 1,045 | 1,030 | 1,043 | +3 | +0.3% | 256,000 |
| 2014/09/22 | 1,045 | 1,048 | 1,029 | 1,040 | +1 | +0.1% | 248,000 |
| 2014/09/19 | 1,027 | 1,041 | 1,023 | 1,039 | +15 | +1.5% | 510,000 |
| 2014/09/18 | 1,023 | 1,034 | 1,022 | 1,024 | +10 | +1% | 457,000 |
| 2014/09/17 | 1,019 | 1,021 | 1,013 | 1,014 | -7 | -0.7% | 373,000 |
| 2014/09/16 | 1,040 | 1,044 | 1,021 | 1,021 | -17 | -1.6% | 394,000 |
| 2014/09/12 | 1,036 | 1,039 | 1,031 | 1,038 | +3 | +0.3% | 414,000 |
2551～
2600
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 | 166,700円 | +16.4% | +27.4% | 3.60% | 10.66倍 | 0.55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 | 156,100円 | +13.1% | +22.9% | 2.56% | 9.22倍 | 0.53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 | 114,700円 | - | - | 4.36% | - | 0.78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 | 118,600円 | +12.9% | +47.9% | 3.96% | 10.18倍 | 0.66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 | 467,900円 | +0.3% | +16.4% | 3.31% | 9.92倍 | 0.58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
